Essex Property Trust Inc (ESS) Exchange: NYSE
Data as of May 2, 2024
$249.80 ($4.33) 1.76%
Essex Property Trust Inc - Daily Information
Click for more stock information on Essex Property Trust Inc.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $247.00 |
Previous Close | $249.80 |
High | $251.72 |
Low | $245.34 |
Adjusted Open | $247.00 |
Previous Adjusted Close | $249.80 |
Adjusted High | $251.72 |
Adjusted Low | $245.34 |
Invest in Essex Property Trust Inc (ESS)
Key People Essex Property Trust Inc
Employee | Position |
---|---|
Michael J. Schall | President, Chief Executive Officer & Director |
Angela L. Kleiman | Chief Operating Officer & Senior Executive VP |
Barb M. Pak | Chief Financial Officer & Executive Vice President |
Patrick E. Klein | Chief Technology Officer & Executive VP |
Adam W. Berry | Chief Investment Officer |
Michael Injayan | Director-Commercial Real Estate |
Sheila Laguna | Manager-Commercial Portfolio |
Jose Espinola | Commercial Analyst |
Ric Nunogawa | A/P Construction Supervisor |
Nam Trang | Portfolio Manager |
Jeff Lambert | Senior Vice President-Construction |
Keith R. Guericke | Vice Chairman |
John T. Farias | Chief Accounting Officer & Senior Vice President |
Rylan Burns | Vice President-Finance & Investor Relations |
Deborah J. Jones | Senior Vice President-Human Resources |
Daniel J. Rosenberg | Secretary |
Anne Morrison | Senior Vice President & General Counsel |
George M. Marcus | Chairman |
Maria R. Hawthorne | Independent Director |
Byron A. Scordelis | Independent Director |
Irving F. Lyons | Lead Independent Director |
Thomas E. Robinson | Independent Director |
Amal M. Johnson | Independent Director |
Mary Kasaris | Independent Director |
Company Profile Essex Property Trust Inc
Exchange: NYSE
IPO Date: June 6, 1994
Employees: 3,195
Sector: Real Estate
Industry: REIT-Residential
Website: Essex Property Trust Inc Website
Address: 500 Seaport Court, Redwood City, CA 94063, USA
Historical Stock Data for Essex Property Trust Inc (ESS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $247.00 | $251.72 | $245.34 | $249.80 | $249.80 | 605,049 |
2024-05-01 | $247.80 | $249.00 | $240.58 | $245.47 | $245.47 | 714,559 |
2024-04-30 | $245.71 | $248.53 | $245.71 | $246.25 | $246.25 | 599,307 |
2024-04-29 | $249.21 | $249.71 | $246.69 | $248.02 | $248.02 | 313,378 |
2024-04-26 | $248.88 | $252.69 | $246.91 | $246.92 | $246.92 | 422,599 |
2024-04-25 | $245.96 | $247.52 | $244.49 | $247.21 | $247.21 | 466,812 |
2024-04-24 | $239.37 | $248.95 | $239.37 | $247.74 | $247.74 | 396,596 |
2024-04-23 | $240.58 | $243.99 | $240.03 | $242.15 | $242.15 | 557,070 |
2024-04-22 | $236.10 | $240.80 | $235.40 | $239.89 | $239.89 | 381,784 |
2024-04-19 | $234.77 | $237.50 | $234.77 | $235.17 | $235.17 | 335,777 |
2024-04-18 | $233.54 | $234.51 | $230.90 | $233.97 | $233.97 | 284,993 |
2024-04-17 | $233.16 | $234.93 | $231.49 | $232.65 | $232.65 | 342,553 |
2024-04-16 | $234.26 | $234.38 | $231.89 | $232.70 | $232.70 | 294,090 |
2024-04-15 | $240.82 | $241.28 | $234.26 | $235.59 | $235.59 | 248,434 |
2024-04-12 | $243.23 | $243.99 | $237.93 | $239.29 | $239.29 | 376,262 |
2024-04-11 | $246.03 | $246.31 | $240.97 | $244.25 | $244.25 | 378,558 |
2024-04-10 | $243.18 | $244.88 | $242.29 | $244.01 | $244.01 | 434,484 |
2024-04-09 | $244.33 | $249.74 | $244.33 | $249.59 | $249.59 | 314,798 |
2024-04-08 | $239.56 | $244.80 | $239.56 | $243.50 | $243.50 | 286,100 |
2024-04-05 | $234.45 | $238.77 | $234.45 | $237.68 | $237.68 | 170,054 |
2024-04-04 | $240.98 | $241.20 | $235.19 | $235.98 | $235.98 | 252,704 |
2024-04-03 | $234.64 | $238.06 | $233.08 | $237.50 | $237.50 | 238,762 |
2024-04-02 | $238.03 | $238.03 | $234.45 | $235.50 | $235.50 | 294,626 |
2024-04-01 | $246.48 | $246.48 | $239.39 | $239.67 | $239.67 | 293,010 |
2024-03-28 | $243.34 | $245.62 | $242.45 | $244.81 | $244.81 | 350,005 |
2024-03-27 | $237.50 | $241.52 | $237.50 | $241.41 | $241.41 | 258,617 |
2024-03-26 | $239.85 | $240.73 | $237.72 | $237.73 | $235.34 | 324,075 |
2024-03-25 | $241.28 | $243.30 | $238.33 | $239.53 | $239.53 | 310,097 |
2024-03-22 | $244.38 | $245.01 | $240.17 | $241.99 | $241.99 | 359,977 |
2024-03-21 | $241.50 | $244.80 | $240.16 | $244.01 | $244.01 | 315,082 |
2024-03-20 | $234.36 | $241.61 | $234.36 | $240.70 | $240.70 | 353,164 |
2024-03-19 | $237.95 | $238.95 | $235.42 | $236.13 | $236.13 | 244,922 |
2024-03-18 | $240.12 | $240.12 | $236.69 | $237.60 | $237.60 | 305,356 |
2024-03-15 | $235.03 | $239.84 | $235.03 | $239.07 | $239.07 | 562,275 |
2024-03-14 | $240.92 | $241.01 | $234.64 | $237.13 | $237.13 | 409,096 |
2024-03-13 | $240.08 | $243.10 | $240.08 | $242.34 | $242.34 | 278,860 |
2024-03-12 | $241.58 | $244.06 | $238.74 | $240.63 | $240.63 | 299,977 |
2024-03-11 | $245.44 | $247.61 | $242.74 | $242.97 | $242.97 | 277,614 |
2024-03-08 | $244.79 | $246.50 | $244.18 | $245.44 | $245.44 | 372,718 |
2024-03-07 | $244.79 | $244.79 | $241.22 | $242.50 | $242.50 | 515,068 |
2024-03-06 | $244.42 | $245.11 | $240.63 | $242.70 | $242.70 | 276,698 |
2024-03-05 | $241.83 | $245.54 | $241.41 | $242.80 | $242.80 | 559,146 |
2024-03-04 | $234.77 | $243.74 | $233.04 | $243.58 | $243.58 | 697,041 |
2024-03-01 | $229.68 | $234.47 | $226.84 | $234.37 | $234.37 | 455,595 |
2024-02-29 | $232.22 | $232.94 | $230.42 | $231.40 | $231.40 | 410,287 |
2024-02-28 | $226.36 | $232.76 | $226.19 | $229.63 | $229.63 | 445,016 |
2024-02-27 | $227.75 | $229.33 | $225.85 | $227.73 | $227.73 | 404,301 |
2024-02-26 | $229.27 | $230.38 | $225.40 | $225.79 | $225.79 | 401,980 |
2024-02-23 | $229.87 | $230.51 | $227.87 | $229.34 | $229.34 | 917,327 |
2024-02-22 | $234.38 | $235.15 | $229.94 | $229.95 | $229.95 | 513,045 |
2024-02-21 | $234.00 | $236.01 | $232.81 | $235.23 | $235.23 | 329,002 |
2024-02-20 | $234.55 | $236.16 | $232.76 | $232.95 | $232.95 | 627,594 |
2024-02-16 | $231.90 | $236.23 | $231.90 | $235.37 | $235.37 | 405,270 |
2024-02-15 | $229.71 | $234.70 | $229.52 | $234.62 | $234.62 | 366,689 |
2024-02-14 | $225.99 | $229.09 | $225.09 | $227.26 | $227.26 | 457,797 |
2024-02-13 | $225.12 | $225.91 | $223.06 | $225.59 | $225.59 | 402,150 |
2024-02-12 | $230.89 | $231.27 | $228.26 | $230.78 | $230.78 | 283,885 |
2024-02-09 | $228.69 | $230.36 | $228.46 | $229.80 | $229.80 | 276,367 |
2024-02-08 | $228.66 | $229.53 | $225.81 | $229.34 | $229.34 | 439,239 |
2024-02-07 | $232.54 | $232.54 | $225.80 | $229.02 | $229.02 | 668,088 |
2024-02-06 | $229.48 | $233.29 | $229.48 | $232.97 | $232.97 | 421,882 |
2024-02-05 | $233.15 | $233.15 | $229.90 | $230.34 | $230.34 | 444,306 |
2024-02-02 | $234.78 | $236.62 | $232.16 | $236.02 | $236.02 | 503,323 |
2024-02-01 | $232.50 | $237.67 | $230.37 | $237.60 | $237.60 | 574,299 |
2024-01-31 | $236.54 | $238.88 | $232.83 | $233.27 | $233.27 | 801,183 |
2024-01-30 | $234.74 | $236.46 | $233.37 | $234.47 | $234.47 | 299,463 |
2024-01-29 | $236.35 | $238.25 | $235.48 | $236.90 | $236.90 | 280,606 |
2024-01-26 | $234.60 | $236.56 | $232.46 | $236.41 | $236.41 | 293,145 |
2024-01-25 | $236.89 | $237.87 | $233.14 | $233.92 | $233.92 | 495,878 |
2024-01-24 | $239.97 | $240.77 | $234.51 | $234.66 | $234.66 | 438,354 |
2024-01-23 | $242.84 | $242.84 | $236.91 | $238.76 | $238.76 | 378,755 |
2024-01-22 | $242.06 | $243.07 | $240.50 | $242.22 | $242.22 | 396,807 |
2024-01-19 | $239.38 | $242.14 | $237.80 | $240.85 | $240.85 | 700,193 |
2024-01-18 | $241.33 | $241.99 | $238.46 | $238.85 | $238.85 | 417,314 |
2024-01-17 | $245.82 | $248.54 | $239.64 | $241.69 | $241.69 | 517,210 |
2024-01-16 | $248.27 | $249.14 | $246.50 | $248.77 | $248.77 | 422,639 |
2024-01-12 | $250.67 | $251.77 | $248.21 | $249.08 | $249.08 | 415,925 |
2024-01-11 | $245.98 | $248.27 | $245.74 | $248.08 | $248.08 | 334,807 |
2024-01-10 | $248.18 | $249.47 | $246.73 | $247.88 | $247.88 | 319,759 |
2024-01-09 | $245.45 | $249.16 | $242.92 | $247.88 | $247.88 | 333,528 |
2024-01-08 | $243.67 | $248.36 | $241.98 | $248.33 | $248.33 | 370,783 |
2024-01-05 | $241.66 | $245.57 | $240.98 | $243.58 | $243.58 | 474,313 |
2024-01-04 | $241.67 | $245.64 | $241.67 | $243.80 | $243.80 | 372,146 |
2024-01-03 | $247.74 | $247.82 | $241.81 | $242.74 | $242.74 | 364,340 |
2024-01-02 | $247.01 | $251.12 | $247.01 | $249.87 | $249.87 | 328,273 |
2023-12-29 | $248.76 | $250.50 | $247.82 | $247.94 | $247.94 | 458,167 |
2023-12-28 | $249.60 | $252.85 | $249.10 | $252.75 | $250.42 | 329,758 |
2023-12-27 | $246.40 | $249.30 | $246.14 | $249.23 | $246.93 | 202,618 |
2023-12-26 | $244.64 | $247.47 | $244.50 | $247.12 | $244.84 | 231,267 |
2023-12-22 | $243.38 | $246.52 | $243.38 | $244.37 | $244.37 | 266,988 |
2023-12-21 | $242.09 | $242.95 | $238.32 | $242.12 | $242.12 | 362,716 |
2023-12-20 | $245.71 | $246.33 | $240.23 | $240.43 | $240.43 | 496,121 |
2023-12-19 | $247.29 | $247.29 | $244.42 | $245.84 | $245.84 | 442,985 |
2023-12-18 | $244.84 | $247.47 | $244.16 | $246.16 | $246.16 | 581,357 |
2023-12-15 | $246.37 | $247.00 | $241.85 | $244.95 | $244.95 | 1,034,828 |
2023-12-14 | $243.69 | $251.48 | $243.09 | $248.50 | $248.50 | 728,765 |
2023-12-13 | $228.55 | $240.38 | $227.59 | $238.39 | $238.39 | 483,291 |
2023-12-12 | $226.46 | $228.98 | $225.30 | $227.61 | $227.61 | 596,315 |
2023-12-11 | $225.40 | $227.12 | $223.91 | $227.07 | $227.07 | 471,848 |
2023-12-08 | $223.81 | $226.20 | $223.35 | $226.11 | $226.11 | 331,442 |
2023-12-07 | $223.23 | $226.46 | $222.30 | $224.85 | $224.85 | 491,146 |
2023-12-06 | $222.00 | $226.14 | $221.59 | $223.68 | $223.68 | 587,659 |
2023-12-05 | $221.10 | $221.67 | $218.59 | $221.51 | $221.51 | 374,899 |
2023-12-04 | $219.23 | $223.24 | $218.95 | $222.77 | $222.77 | 595,285 |
2023-12-01 | $214.06 | $220.90 | $213.04 | $220.66 | $220.66 | 452,183 |
2023-11-30 | $212.76 | $214.24 | $211.35 | $213.46 | $213.46 | 583,479 |
2023-11-29 | $214.78 | $216.50 | $211.60 | $212.23 | $212.23 | 315,727 |
2023-11-28 | $211.54 | $214.64 | $210.36 | $212.50 | $212.50 | 437,827 |
2023-11-27 | $213.80 | $213.87 | $212.00 | $212.18 | $212.18 | 334,397 |
2023-11-24 | $212.93 | $214.80 | $212.24 | $214.72 | $214.72 | 76,568 |
2023-11-22 | $215.08 | $215.08 | $211.97 | $212.85 | $212.85 | 197,189 |
2023-11-21 | $212.60 | $214.19 | $211.59 | $212.66 | $212.66 | 258,031 |
2023-11-20 | $210.40 | $213.98 | $209.17 | $213.05 | $213.05 | 332,381 |
2023-11-17 | $212.67 | $212.72 | $209.26 | $211.02 | $211.02 | 280,386 |
2023-11-16 | $214.62 | $214.62 | $211.48 | $211.57 | $211.57 | 264,009 |
2023-11-15 | $216.28 | $218.03 | $213.31 | $213.58 | $213.58 | 318,933 |
2023-11-14 | $211.47 | $218.20 | $211.47 | $216.13 | $216.13 | 444,298 |
2023-11-13 | $208.10 | $209.27 | $204.64 | $205.66 | $205.66 | 357,524 |
2023-11-10 | $208.23 | $211.43 | $207.28 | $210.65 | $210.65 | 333,523 |
2023-11-09 | $211.44 | $211.73 | $207.10 | $207.57 | $207.57 | 278,513 |
2023-11-08 | $210.76 | $211.35 | $208.64 | $210.88 | $210.88 | 362,164 |
2023-11-07 | $212.50 | $212.50 | $208.04 | $209.39 | $209.39 | 284,551 |
2023-11-06 | $216.03 | $216.03 | $210.20 | $212.26 | $212.26 | 282,377 |
2023-11-03 | $214.90 | $222.16 | $214.90 | $217.26 | $217.26 | 379,367 |
2023-11-02 | $210.23 | $211.83 | $208.41 | $211.76 | $211.76 | 895,683 |
2023-11-01 | $213.91 | $213.91 | $206.60 | $207.87 | $207.87 | 687,031 |
2023-10-31 | $211.03 | $215.54 | $208.79 | $213.92 | $213.92 | 824,840 |
2023-10-30 | $208.78 | $210.96 | $205.48 | $210.04 | $210.04 | 603,556 |
2023-10-27 | $211.17 | $215.23 | $203.85 | $206.58 | $206.58 | 1,199,143 |
2023-10-26 | $211.31 | $213.82 | $208.13 | $208.54 | $208.54 | 748,351 |
2023-10-25 | $214.07 | $214.37 | $210.15 | $210.26 | $210.26 | 340,058 |
2023-10-24 | $210.47 | $215.21 | $210.14 | $214.70 | $214.70 | 439,790 |
2023-10-23 | $209.13 | $212.39 | $208.55 | $209.32 | $209.32 | 445,446 |
2023-10-20 | $214.66 | $217.03 | $211.53 | $211.67 | $211.67 | 316,841 |
2023-10-19 | $214.32 | $217.21 | $213.12 | $214.30 | $214.30 | 361,674 |
2023-10-18 | $217.59 | $218.67 | $215.17 | $215.62 | $215.62 | 249,016 |
2023-10-17 | $218.18 | $221.22 | $217.62 | $219.09 | $219.09 | 350,417 |
2023-10-16 | $221.38 | $221.38 | $217.49 | $219.50 | $219.50 | 589,255 |
2023-10-13 | $221.45 | $221.51 | $218.28 | $219.46 | $219.46 | 477,313 |
2023-10-12 | $221.29 | $222.52 | $219.38 | $220.48 | $220.48 | 238,349 |
2023-10-11 | $219.49 | $222.64 | $219.20 | $222.30 | $222.30 | 343,749 |
2023-10-10 | $218.26 | $221.30 | $216.72 | $217.25 | $217.25 | 474,383 |
2023-10-09 | $214.45 | $219.53 | $214.45 | $218.80 | $218.80 | 355,626 |
2023-10-06 | $210.54 | $217.12 | $209.60 | $215.93 | $215.93 | 435,536 |
2023-10-05 | $210.16 | $212.79 | $208.83 | $212.36 | $212.36 | 251,651 |
2023-10-04 | $209.20 | $210.07 | $206.83 | $209.91 | $209.91 | 348,454 |
2023-10-03 | $207.77 | $209.29 | $206.42 | $207.34 | $207.34 | 415,013 |
2023-10-02 | $211.12 | $213.46 | $207.94 | $208.85 | $208.85 | 322,124 |
2023-09-29 | $213.97 | $215.63 | $210.38 | $212.09 | $212.09 | 362,641 |
2023-09-28 | $209.59 | $212.20 | $209.59 | $210.75 | $210.75 | 257,197 |
2023-09-27 | $215.22 | $215.63 | $210.14 | $210.74 | $208.46 | 386,348 |
2023-09-26 | $214.83 | $216.13 | $212.93 | $213.67 | $211.35 | 269,832 |
2023-09-25 | $214.68 | $216.76 | $214.00 | $216.31 | $216.31 | 310,942 |
2023-09-22 | $218.76 | $219.44 | $215.29 | $215.64 | $215.64 | 370,442 |
2023-09-21 | $222.62 | $223.93 | $218.97 | $219.08 | $219.08 | 464,931 |
2023-09-20 | $223.89 | $226.89 | $222.65 | $223.87 | $223.87 | 293,824 |
2023-09-19 | $224.44 | $224.44 | $221.21 | $222.08 | $222.08 | 287,367 |
2023-09-18 | $224.35 | $225.44 | $221.32 | $223.85 | $223.85 | 386,905 |
2023-09-15 | $223.68 | $226.00 | $221.91 | $225.22 | $225.22 | 596,433 |
2023-09-14 | $225.29 | $226.52 | $222.97 | $225.10 | $225.10 | 590,224 |
2023-09-13 | $225.46 | $226.18 | $221.51 | $223.00 | $223.00 | 375,118 |
2023-09-12 | $223.41 | $225.71 | $220.82 | $225.66 | $225.66 | 514,844 |
2023-09-11 | $225.67 | $225.75 | $221.78 | $224.07 | $224.07 | 417,698 |
2023-09-08 | $229.53 | $230.67 | $223.43 | $225.29 | $225.29 | 683,898 |
2023-09-07 | $235.10 | $235.52 | $231.04 | $231.24 | $231.24 | 728,400 |
2023-09-06 | $235.00 | $237.31 | $234.67 | $236.41 | $236.41 | 321,109 |
2023-09-05 | $237.65 | $238.64 | $235.28 | $235.79 | $235.79 | 240,019 |
2023-09-01 | $239.58 | $239.95 | $236.65 | $237.52 | $237.52 | 291,746 |
2023-08-31 | $239.73 | $240.56 | $237.43 | $238.39 | $238.39 | 484,740 |
2023-08-30 | $239.79 | $242.59 | $239.22 | $240.16 | $240.16 | 280,739 |
2023-08-29 | $237.47 | $239.16 | $235.73 | $239.01 | $239.01 | 395,801 |
2023-08-28 | $238.61 | $239.81 | $237.28 | $238.00 | $238.00 | 259,389 |
2023-08-25 | $238.71 | $239.18 | $236.90 | $237.24 | $237.24 | 347,408 |
2023-08-24 | $238.95 | $243.15 | $237.22 | $237.57 | $237.57 | 225,843 |
2023-08-23 | $235.05 | $238.17 | $234.54 | $238.10 | $238.10 | 216,180 |
2023-08-22 | $234.45 | $235.41 | $232.88 | $234.05 | $234.05 | 214,920 |
2023-08-21 | $235.04 | $236.11 | $231.18 | $233.15 | $233.15 | 234,101 |
2023-08-18 | $234.69 | $238.54 | $234.51 | $236.31 | $236.31 | 233,720 |
2023-08-17 | $238.56 | $240.57 | $236.12 | $236.45 | $236.45 | 267,896 |
2023-08-16 | $238.68 | $239.78 | $236.12 | $238.02 | $238.02 | 219,460 |
2023-08-15 | $237.66 | $239.76 | $237.25 | $238.17 | $238.17 | 198,561 |
2023-08-14 | $245.00 | $246.09 | $239.67 | $239.95 | $239.95 | 346,999 |
2023-08-11 | $241.11 | $245.70 | $241.11 | $245.53 | $245.53 | 207,936 |
2023-08-10 | $242.81 | $245.43 | $241.11 | $242.84 | $242.84 | 257,734 |
2023-08-09 | $242.01 | $242.63 | $240.27 | $241.32 | $241.32 | 243,862 |
2023-08-08 | $243.56 | $243.96 | $240.81 | $242.55 | $242.55 | 313,391 |
2023-08-07 | $244.36 | $245.96 | $244.06 | $245.34 | $245.34 | 241,075 |
2023-08-04 | $243.24 | $248.80 | $243.04 | $243.92 | $243.92 | 342,509 |
2023-08-03 | $242.88 | $244.28 | $237.88 | $244.17 | $244.17 | 383,171 |
2023-08-02 | $242.99 | $245.75 | $242.14 | $244.62 | $244.62 | 435,199 |
2023-08-01 | $242.05 | $244.20 | $241.54 | $244.04 | $244.04 | 654,799 |
2023-07-31 | $238.37 | $246.73 | $237.10 | $243.55 | $243.55 | 1,892,794 |
2023-07-28 | $238.23 | $240.57 | $233.82 | $237.31 | $237.31 | 815,216 |
2023-07-27 | $240.77 | $240.77 | $231.43 | $231.75 | $231.75 | 611,892 |
2023-07-26 | $240.12 | $242.00 | $237.16 | $239.45 | $239.45 | 471,637 |
2023-07-25 | $243.86 | $244.76 | $238.19 | $239.77 | $239.77 | 451,063 |
2023-07-24 | $246.01 | $246.89 | $243.50 | $244.40 | $244.40 | 399,603 |
2023-07-21 | $244.50 | $245.48 | $242.87 | $245.14 | $245.14 | 393,873 |
2023-07-20 | $242.35 | $244.00 | $239.24 | $243.94 | $243.94 | 294,568 |
2023-07-19 | $240.21 | $243.91 | $240.21 | $243.05 | $243.05 | 440,822 |
2023-07-18 | $239.54 | $241.56 | $237.57 | $239.79 | $239.79 | 463,518 |
2023-07-17 | $243.81 | $246.30 | $241.95 | $242.53 | $242.53 | 339,162 |
2023-07-14 | $243.26 | $246.23 | $242.20 | $245.44 | $245.44 | 333,841 |
2023-07-13 | $240.15 | $244.74 | $239.14 | $244.43 | $244.43 | 479,438 |
2023-07-12 | $241.23 | $243.93 | $240.62 | $240.69 | $240.69 | 557,821 |
2023-07-11 | $235.50 | $238.29 | $233.96 | $238.09 | $238.09 | 214,972 |
2023-07-10 | $231.73 | $234.42 | $231.25 | $234.29 | $234.29 | 341,951 |
2023-07-07 | $232.80 | $234.71 | $231.45 | $233.25 | $233.25 | 375,919 |
2023-07-06 | $231.85 | $235.37 | $227.86 | $234.85 | $234.85 | 455,473 |
2023-07-05 | $234.07 | $237.86 | $233.15 | $235.23 | $235.23 | 390,105 |
2023-07-03 | $233.32 | $237.79 | $232.69 | $236.59 | $236.59 | 149,361 |
2023-06-30 | $235.48 | $237.54 | $229.93 | $234.30 | $234.30 | 609,845 |
2023-06-29 | $227.32 | $233.14 | $226.30 | $233.07 | $233.07 | 316,461 |
2023-06-28 | $229.59 | $233.30 | $228.38 | $230.27 | $228.01 | 372,568 |
2023-06-27 | $228.99 | $231.17 | $227.27 | $231.03 | $228.76 | 376,814 |
2023-06-26 | $220.02 | $228.65 | $219.68 | $228.59 | $226.35 | 413,370 |
2023-06-23 | $224.25 | $224.67 | $219.48 | $220.02 | $220.02 | 672,283 |
2023-06-22 | $232.12 | $232.12 | $223.74 | $225.00 | $225.00 | 534,432 |
2023-06-21 | $232.56 | $233.56 | $231.09 | $232.68 | $232.68 | 384,060 |
2023-06-20 | $235.32 | $236.16 | $233.46 | $234.20 | $234.20 | 335,102 |
2023-06-16 | $237.01 | $237.40 | $235.64 | $236.92 | $236.92 | 729,267 |
2023-06-15 | $232.82 | $234.93 | $231.71 | $234.80 | $234.80 | 419,091 |
2023-06-14 | $234.55 | $236.07 | $231.88 | $233.39 | $233.39 | 263,734 |
2023-06-13 | $230.01 | $234.33 | $229.54 | $234.25 | $234.25 | 370,541 |
2023-06-12 | $233.84 | $233.94 | $229.34 | $231.83 | $231.83 | 285,156 |
2023-06-09 | $233.91 | $234.75 | $232.29 | $234.30 | $234.30 | 406,551 |
2023-06-08 | $229.08 | $233.29 | $226.50 | $232.99 | $232.99 | 495,652 |
2023-06-07 | $227.16 | $231.65 | $226.46 | $230.80 | $230.80 | 400,755 |
2023-06-06 | $226.21 | $226.21 | $223.14 | $225.68 | $225.68 | 494,242 |
2023-06-05 | $226.44 | $228.23 | $224.40 | $225.22 | $225.22 | 538,944 |
2023-06-02 | $222.06 | $229.10 | $222.00 | $228.55 | $228.55 | 813,878 |
2023-06-01 | $215.92 | $219.91 | $212.83 | $219.17 | $219.17 | 449,433 |
2023-05-31 | $214.46 | $217.19 | $214.00 | $216.06 | $216.06 | 687,880 |
2023-05-30 | $212.50 | $215.72 | $211.07 | $214.51 | $214.51 | 538,988 |
2023-05-26 | $206.01 | $210.99 | $204.56 | $210.38 | $210.38 | 409,897 |
2023-05-25 | $209.05 | $210.63 | $206.70 | $206.82 | $206.82 | 571,597 |
2023-05-24 | $210.85 | $210.85 | $207.30 | $208.24 | $208.24 | 424,951 |
2023-05-23 | $211.35 | $214.21 | $210.87 | $211.22 | $211.22 | 301,685 |
2023-05-22 | $209.75 | $213.20 | $208.89 | $211.00 | $211.00 | 191,845 |
2023-05-19 | $211.75 | $213.21 | $209.22 | $209.78 | $209.78 | 236,314 |
2023-05-18 | $209.47 | $211.97 | $207.73 | $209.63 | $209.63 | 288,232 |
2023-05-17 | $209.63 | $211.34 | $208.05 | $210.97 | $210.97 | 282,948 |
2023-05-16 | $212.37 | $214.27 | $208.93 | $209.14 | $209.14 | 250,047 |
2023-05-15 | $213.79 | $215.20 | $211.96 | $214.05 | $214.05 | 276,401 |
2023-05-12 | $216.60 | $217.29 | $213.43 | $215.32 | $215.32 | 313,508 |
2023-05-11 | $215.05 | $217.08 | $214.10 | $216.98 | $216.98 | 211,769 |
2023-05-10 | $219.32 | $219.36 | $214.94 | $216.77 | $216.77 | 382,629 |
2023-05-09 | $216.01 | $217.67 | $214.01 | $216.31 | $216.31 | 285,580 |
2023-05-08 | $218.80 | $219.98 | $217.42 | $218.63 | $218.63 | 267,524 |
2023-05-05 | $218.08 | $220.49 | $217.65 | $220.00 | $220.00 | 283,721 |
2023-05-04 | $216.51 | $218.25 | $214.19 | $216.60 | $216.60 | 268,617 |
2023-05-03 | $219.40 | $219.77 | $215.71 | $216.65 | $216.65 | 395,512 |
2023-05-02 | $219.71 | $220.74 | $213.30 | $217.17 | $217.17 | 351,882 |
2023-05-01 | $220.88 | $224.00 | $220.50 | $220.66 | $220.66 | 412,811 |
2023-04-28 | $213.44 | $220.85 | $212.38 | $219.73 | $219.73 | 592,837 |
2023-04-27 | $208.74 | $213.38 | $208.02 | $211.46 | $211.46 | 434,653 |
2023-04-26 | $207.99 | $210.03 | $205.32 | $205.98 | $205.98 | 371,726 |
2023-04-25 | $210.92 | $210.92 | $207.67 | $207.87 | $207.87 | 267,221 |
2023-04-24 | $213.90 | $213.90 | $208.80 | $211.68 | $211.68 | 350,913 |
2023-04-21 | $211.80 | $213.27 | $210.32 | $212.42 | $212.42 | 358,911 |
2023-04-20 | $214.78 | $214.78 | $210.99 | $211.72 | $211.72 | 216,762 |
2023-04-19 | $210.53 | $215.58 | $210.16 | $215.40 | $215.40 | 240,352 |
2023-04-18 | $212.85 | $213.54 | $211.22 | $212.10 | $212.10 | 230,589 |
2023-04-17 | $205.48 | $213.05 | $205.48 | $213.00 | $213.00 | 433,648 |
2023-04-14 | $210.91 | $211.71 | $205.39 | $207.94 | $207.94 | 286,087 |
2023-04-13 | $209.97 | $212.09 | $208.42 | $210.78 | $210.78 | 246,292 |
2023-04-12 | $214.98 | $215.73 | $210.46 | $211.02 | $211.02 | 343,248 |
2023-04-11 | $210.40 | $212.37 | $209.31 | $211.41 | $211.41 | 427,468 |
2023-04-10 | $207.67 | $210.84 | $206.85 | $210.77 | $210.77 | 455,876 |
2023-04-06 | $211.00 | $211.00 | $207.92 | $209.74 | $209.74 | 401,479 |
2023-04-05 | $208.27 | $210.78 | $207.73 | $209.44 | $209.44 | 487,937 |
2023-04-04 | $209.54 | $209.54 | $205.24 | $208.28 | $208.28 | 387,598 |
2023-04-03 | $208.68 | $211.66 | $207.32 | $208.34 | $208.34 | 377,182 |
2023-03-31 | $205.42 | $209.39 | $204.62 | $209.14 | $209.14 | 597,827 |
2023-03-30 | $204.75 | $205.47 | $202.83 | $204.18 | $204.18 | 373,985 |
2023-03-29 | $202.37 | $204.32 | $201.67 | $204.31 | $202.02 | 434,951 |
2023-03-28 | $198.29 | $201.79 | $198.29 | $200.26 | $198.02 | 263,128 |
2023-03-27 | $202.75 | $203.94 | $200.85 | $201.09 | $198.84 | 451,297 |
2023-03-24 | $195.53 | $200.91 | $195.03 | $200.77 | $198.52 | 552,255 |
2023-03-23 | $200.00 | $201.73 | $196.03 | $196.17 | $193.98 | 505,829 |
2023-03-22 | $203.11 | $205.70 | $199.02 | $199.22 | $196.99 | 476,845 |
2023-03-21 | $209.28 | $210.06 | $204.78 | $206.14 | $203.83 | 506,441 |
2023-03-20 | $207.19 | $210.07 | $205.79 | $208.58 | $206.25 | 381,333 |
2023-03-17 | $211.43 | $211.88 | $207.09 | $207.19 | $204.87 | 724,929 |
2023-03-16 | $214.79 | $215.07 | $209.51 | $211.88 | $209.51 | 497,985 |
2023-03-15 | $212.82 | $217.08 | $211.86 | $216.79 | $214.36 | 622,027 |
2023-03-14 | $217.96 | $219.41 | $212.81 | $214.49 | $212.09 | 615,715 |
2023-03-13 | $210.00 | $215.93 | $209.37 | $213.99 | $211.60 | 763,474 |
2023-03-10 | $226.73 | $226.73 | $210.77 | $211.37 | $211.37 | 1,094,285 |
2023-03-09 | $233.05 | $233.05 | $226.00 | $226.55 | $226.55 | 558,340 |
2023-03-08 | $227.39 | $233.97 | $227.20 | $232.41 | $232.41 | 431,703 |
2023-03-07 | $234.35 | $234.48 | $227.12 | $228.00 | $228.00 | 366,490 |
2023-03-06 | $233.50 | $236.16 | $233.25 | $234.66 | $234.66 | 327,545 |
2023-03-03 | $229.18 | $233.02 | $228.49 | $232.18 | $232.18 | 366,338 |
2023-03-02 | $221.02 | $227.15 | $221.02 | $226.53 | $226.53 | 1,293,063 |
2023-03-01 | $225.34 | $226.23 | $220.95 | $222.84 | $222.84 | 430,556 |
2023-02-28 | $227.12 | $231.42 | $226.85 | $228.06 | $228.06 | 606,349 |
2023-02-27 | $232.02 | $232.51 | $225.96 | $227.58 | $227.58 | 414,168 |
2023-02-24 | $230.83 | $230.83 | $228.25 | $229.46 | $229.46 | 409,884 |
2023-02-23 | $233.85 | $234.23 | $229.71 | $232.24 | $232.24 | 264,162 |
2023-02-22 | $231.70 | $233.15 | $230.20 | $231.30 | $231.30 | 334,660 |
2023-02-21 | $234.05 | $235.17 | $230.18 | $231.43 | $231.43 | 338,895 |
2023-02-17 | $237.06 | $237.55 | $233.93 | $236.83 | $236.83 | 445,071 |
2023-02-16 | $235.70 | $240.97 | $235.06 | $237.08 | $237.08 | 501,878 |
2023-02-15 | $237.05 | $239.42 | $236.37 | $239.22 | $239.22 | 588,399 |
2023-02-14 | $234.24 | $240.25 | $234.00 | $238.83 | $238.83 | 1,018,183 |
2023-02-13 | $234.21 | $237.62 | $234.08 | $235.68 | $235.68 | 607,291 |
2023-02-10 | $235.12 | $237.58 | $233.49 | $233.77 | $233.77 | 752,534 |
2023-02-09 | $236.29 | $238.70 | $235.51 | $236.43 | $236.43 | 1,106,606 |
2023-02-08 | $229.38 | $236.20 | $227.87 | $235.12 | $235.12 | 739,624 |
2023-02-07 | $224.51 | $232.11 | $224.05 | $230.32 | $230.32 | 745,256 |
2023-02-06 | $227.08 | $227.72 | $225.39 | $226.57 | $226.57 | 460,881 |
2023-02-03 | $232.32 | $232.32 | $227.43 | $230.34 | $230.34 | 731,583 |
2023-02-02 | $230.00 | $238.43 | $230.00 | $236.93 | $236.93 | 538,200 |
2023-02-01 | $225.00 | $229.41 | $223.73 | $227.21 | $227.21 | 580,754 |
2023-01-31 | $219.66 | $226.07 | $218.84 | $226.07 | $226.07 | 1,979,185 |
2023-01-30 | $221.19 | $223.43 | $219.23 | $219.54 | $219.54 | 437,211 |
2023-01-27 | $217.47 | $223.90 | $217.47 | $223.42 | $223.42 | 431,513 |
2023-01-26 | $218.13 | $220.60 | $216.43 | $217.59 | $217.59 | 362,347 |
2023-01-25 | $217.67 | $218.34 | $215.75 | $216.64 | $216.64 | 406,465 |
2023-01-24 | $217.00 | $220.17 | $216.73 | $218.57 | $218.57 | 453,788 |
2023-01-23 | $215.64 | $217.30 | $214.55 | $216.87 | $216.87 | 357,817 |
2023-01-20 | $215.25 | $216.34 | $212.61 | $216.19 | $216.19 | 406,650 |
2023-01-19 | $214.34 | $218.55 | $214.34 | $216.21 | $216.21 | 426,833 |
2023-01-18 | $220.64 | $220.96 | $215.22 | $215.34 | $215.34 | 406,463 |
2023-01-17 | $221.04 | $223.07 | $219.33 | $220.08 | $220.08 | 386,578 |
2023-01-13 | $218.24 | $221.32 | $217.50 | $218.54 | $218.54 | 293,210 |
2023-01-12 | $223.79 | $223.79 | $217.38 | $220.50 | $220.50 | 399,814 |
2023-01-11 | $215.14 | $222.71 | $215.14 | $222.47 | $222.47 | 376,798 |
2023-01-10 | $211.14 | $214.44 | $211.14 | $214.06 | $214.06 | 340,135 |
2023-01-09 | $214.13 | $218.23 | $212.35 | $212.57 | $212.57 | 677,934 |
2023-01-06 | $207.59 | $215.66 | $207.03 | $214.70 | $214.70 | 611,791 |
2023-01-05 | $212.29 | $212.29 | $205.63 | $205.88 | $205.88 | 543,383 |
2023-01-04 | $213.49 | $216.61 | $212.25 | $215.25 | $215.25 | 513,706 |
2023-01-03 | $211.77 | $213.95 | $209.01 | $211.31 | $211.31 | 500,508 |
2022-12-30 | $211.10 | $212.51 | $209.37 | $211.92 | $211.92 | 410,860 |
2022-12-29 | $210.80 | $214.94 | $210.00 | $214.27 | $212.07 | 407,549 |
2022-12-28 | $211.61 | $213.45 | $209.23 | $209.23 | $207.08 | 508,587 |
2022-12-27 | $211.24 | $211.75 | $209.41 | $210.94 | $208.77 | 293,972 |
2022-12-23 | $208.24 | $211.65 | $207.59 | $211.65 | $209.48 | 291,225 |
2022-12-22 | $206.91 | $209.96 | $206.20 | $208.93 | $206.78 | 689,131 |
2022-12-21 | $209.00 | $210.90 | $207.15 | $208.85 | $206.70 | 470,459 |
2022-12-20 | $206.77 | $208.25 | $205.24 | $207.50 | $205.37 | 351,972 |
2022-12-19 | $211.26 | $211.86 | $206.74 | $208.57 | $206.43 | 372,119 |
2022-12-16 | $213.27 | $214.66 | $210.43 | $212.12 | $209.94 | 999,117 |
2022-12-15 | $219.10 | $220.68 | $217.07 | $218.26 | $216.02 | 573,436 |
2022-12-14 | $222.91 | $226.88 | $219.86 | $220.94 | $218.67 | 720,941 |
2022-12-13 | $223.93 | $225.25 | $219.44 | $223.21 | $223.21 | 856,916 |
2022-12-12 | $214.99 | $218.84 | $212.56 | $218.61 | $218.61 | 524,400 |
2022-12-09 | $213.45 | $216.55 | $213.45 | $214.79 | $214.79 | 309,394 |
2022-12-08 | $213.84 | $217.44 | $213.42 | $213.89 | $213.89 | 293,979 |
2022-12-07 | $210.57 | $214.51 | $210.50 | $212.90 | $212.90 | 531,576 |
2022-12-06 | $215.79 | $216.19 | $210.76 | $211.08 | $211.08 | 519,933 |
2022-12-05 | $215.43 | $217.01 | $214.02 | $214.38 | $214.38 | 407,694 |
2022-12-02 | $218.44 | $219.67 | $217.29 | $217.72 | $217.72 | 374,218 |
2022-12-01 | $224.01 | $224.01 | $217.36 | $219.91 | $219.91 | 492,434 |
2022-11-30 | $212.97 | $220.48 | $210.60 | $220.38 | $220.38 | 793,558 |
2022-11-29 | $209.29 | $214.50 | $209.29 | $214.49 | $214.49 | 503,106 |
2022-11-28 | $212.29 | $213.56 | $209.80 | $210.46 | $210.46 | 582,683 |
2022-11-25 | $213.12 | $213.72 | $211.82 | $212.61 | $212.61 | 132,885 |
2022-11-23 | $212.72 | $213.84 | $209.89 | $211.86 | $211.86 | 284,003 |
2022-11-22 | $213.54 | $214.17 | $211.86 | $213.74 | $213.74 | 301,293 |
2022-11-21 | $210.99 | $214.30 | $210.02 | $213.52 | $213.52 | 503,100 |
2022-11-18 | $211.05 | $211.59 | $207.94 | $211.59 | $211.59 | 934,190 |
2022-11-17 | $206.85 | $208.61 | $205.76 | $207.52 | $207.52 | 541,415 |
2022-11-16 | $210.87 | $214.17 | $208.58 | $210.02 | $210.02 | 588,338 |
2022-11-15 | $214.01 | $214.27 | $208.84 | $212.18 | $212.18 | 944,463 |
2022-11-14 | $213.79 | $215.16 | $210.28 | $210.47 | $210.47 | 865,819 |
2022-11-11 | $217.67 | $219.04 | $211.58 | $215.30 | $215.30 | 852,879 |
2022-11-10 | $215.00 | $219.04 | $213.75 | $218.56 | $218.56 | 1,296,666 |
2022-11-09 | $208.10 | $209.28 | $205.83 | $207.34 | $207.34 | 657,822 |
2022-11-08 | $209.71 | $210.92 | $206.64 | $207.95 | $207.95 | 686,055 |
2022-11-07 | $214.24 | $215.54 | $208.63 | $209.48 | $209.48 | 710,962 |
2022-11-04 | $214.85 | $217.79 | $208.71 | $214.24 | $214.24 | 559,223 |
2022-11-03 | $213.02 | $216.39 | $210.66 | $213.99 | $213.99 | 792,825 |
2022-11-02 | $219.76 | $224.99 | $216.19 | $216.32 | $216.32 | 467,973 |
2022-11-01 | $224.43 | $224.43 | $220.85 | $221.39 | $221.39 | 563,854 |
2022-10-31 | $221.12 | $224.30 | $220.00 | $222.24 | $222.24 | 1,070,583 |
2022-10-28 | $220.11 | $222.60 | $218.38 | $222.24 | $222.24 | 958,444 |
2022-10-27 | $224.49 | $228.94 | $219.58 | $221.57 | $221.57 | 1,174,441 |
2022-10-26 | $235.28 | $237.71 | $227.58 | $228.26 | $228.26 | 721,557 |
2022-10-25 | $228.67 | $236.61 | $228.67 | $236.45 | $236.45 | 380,679 |
2022-10-24 | $230.49 | $230.85 | $225.86 | $227.64 | $227.64 | 376,337 |
2022-10-21 | $227.47 | $230.77 | $223.90 | $227.78 | $227.78 | 515,342 |
2022-10-20 | $227.91 | $231.05 | $225.66 | $226.72 | $226.72 | 498,827 |
2022-10-19 | $230.40 | $232.00 | $226.38 | $227.12 | $227.12 | 274,708 |
2022-10-18 | $234.28 | $237.31 | $231.16 | $233.28 | $233.28 | 318,057 |
2022-10-17 | $227.34 | $232.29 | $225.08 | $231.27 | $231.27 | 321,701 |
2022-10-14 | $232.57 | $232.79 | $221.93 | $222.62 | $222.62 | 505,768 |
2022-10-13 | $219.85 | $230.65 | $218.83 | $229.20 | $229.20 | 550,348 |
2022-10-12 | $226.51 | $226.59 | $223.06 | $224.02 | $224.02 | 551,073 |
2022-10-11 | $222.13 | $228.08 | $220.47 | $226.85 | $226.85 | 555,075 |
2022-10-10 | $222.00 | $223.53 | $219.16 | $221.44 | $221.44 | 689,641 |
2022-10-07 | $226.83 | $228.23 | $220.25 | $221.21 | $221.21 | 537,426 |
2022-10-06 | $236.00 | $237.27 | $228.64 | $228.69 | $228.69 | 506,747 |
2022-10-05 | $242.66 | $242.66 | $234.56 | $236.35 | $236.35 | 453,424 |
2022-10-04 | $248.13 | $249.67 | $242.63 | $245.52 | $245.52 | 715,853 |
2022-10-03 | $245.97 | $248.20 | $242.26 | $246.80 | $246.80 | 422,301 |
2022-09-30 | $241.18 | $244.14 | $238.53 | $242.23 | $242.23 | 768,651 |
2022-09-29 | $240.30 | $241.72 | $236.01 | $238.66 | $238.66 | 494,543 |
2022-09-28 | $240.86 | $246.22 | $238.17 | $244.70 | $242.46 | 746,174 |
2022-09-27 | $242.24 | $244.52 | $238.24 | $238.35 | $238.35 | 351,514 |
2022-09-26 | $247.13 | $247.13 | $237.89 | $240.98 | $240.98 | 395,727 |
2022-09-23 | $245.93 | $252.42 | $244.64 | $248.08 | $248.08 | 391,674 |
2022-09-22 | $246.59 | $249.47 | $244.36 | $248.06 | $248.06 | 329,708 |
2022-09-21 | $253.57 | $254.11 | $247.61 | $247.63 | $247.63 | 353,630 |
2022-09-20 | $255.99 | $255.99 | $248.72 | $251.10 | $251.10 | 583,736 |
2022-09-19 | $257.36 | $258.49 | $252.94 | $257.52 | $257.52 | 538,864 |
2022-09-16 | $261.13 | $261.32 | $256.43 | $261.06 | $261.06 | 705,844 |
2022-09-15 | $263.67 | $265.43 | $260.71 | $260.93 | $260.93 | 367,756 |
2022-09-14 | $266.89 | $267.09 | $261.79 | $264.59 | $264.59 | 444,471 |
2022-09-13 | $273.74 | $274.61 | $266.98 | $268.12 | $268.12 | 465,942 |
2022-09-12 | $278.93 | $279.96 | $277.33 | $278.38 | $278.38 | 289,430 |
2022-09-09 | $275.39 | $280.52 | $273.49 | $278.26 | $278.26 | 257,524 |
2022-09-08 | $273.03 | $276.06 | $271.10 | $275.28 | $275.28 | 175,856 |
2022-09-07 | $270.45 | $274.44 | $269.79 | $274.40 | $274.40 | 222,463 |
2022-09-06 | $267.14 | $270.54 | $266.69 | $269.78 | $269.78 | 217,197 |
2022-09-02 | $269.37 | $270.88 | $265.65 | $265.98 | $265.98 | 276,736 |
2022-09-01 | $263.73 | $268.20 | $261.27 | $268.00 | $268.00 | 356,548 |
2022-08-31 | $268.54 | $269.37 | $264.47 | $265.06 | $265.06 | 408,192 |
2022-08-30 | $270.44 | $271.34 | $265.76 | $266.33 | $266.33 | 336,188 |
2022-08-29 | $273.16 | $273.97 | $270.34 | $270.41 | $270.41 | 276,065 |
2022-08-26 | $283.62 | $284.20 | $274.78 | $274.80 | $274.80 | 383,962 |
2022-08-25 | $280.29 | $283.54 | $279.29 | $283.54 | $283.54 | 318,103 |
2022-08-24 | $278.40 | $280.67 | $276.96 | $280.28 | $280.28 | 396,085 |
2022-08-23 | $283.41 | $283.99 | $276.53 | $277.69 | $277.69 | 327,164 |
2022-08-22 | $286.84 | $287.95 | $279.65 | $284.44 | $284.44 | 335,524 |
2022-08-19 | $292.14 | $292.34 | $288.83 | $290.01 | $290.01 | 490,943 |
2022-08-18 | $297.88 | $298.08 | $291.84 | $293.29 | $293.29 | 365,889 |
2022-08-17 | $296.19 | $299.20 | $295.48 | $297.53 | $297.53 | 243,187 |
2022-08-16 | $295.28 | $300.33 | $294.33 | $298.47 | $298.47 | 244,338 |
2022-08-15 | $297.12 | $298.97 | $295.00 | $296.99 | $296.99 | 248,315 |
2022-08-12 | $295.00 | $297.47 | $293.70 | $297.13 | $297.13 | 232,362 |
2022-08-11 | $292.73 | $295.41 | $291.20 | $292.75 | $292.75 | 392,353 |
2022-08-10 | $290.00 | $291.62 | $286.43 | $291.20 | $291.20 | 399,739 |
2022-08-09 | $281.05 | $286.31 | $281.05 | $286.14 | $286.14 | 359,634 |
2022-08-08 | $281.62 | $283.61 | $280.51 | $280.83 | $280.83 | 295,218 |
2022-08-05 | $276.47 | $278.99 | $275.00 | $278.75 | $278.75 | 235,848 |
2022-08-04 | $277.83 | $278.21 | $273.60 | $278.05 | $278.05 | 471,605 |
2022-08-03 | $277.87 | $281.65 | $274.49 | $275.47 | $275.47 | 325,686 |
2022-08-02 | $279.66 | $281.82 | $275.83 | $276.87 | $276.87 | 538,488 |
2022-08-01 | $284.58 | $285.60 | $279.56 | $279.89 | $279.89 | 298,186 |
2022-07-29 | $285.37 | $287.50 | $282.91 | $286.53 | $286.53 | 976,637 |
2022-07-28 | $278.65 | $285.69 | $277.34 | $284.80 | $284.80 | 402,905 |
2022-07-27 | $272.57 | $281.37 | $272.57 | $277.30 | $277.30 | 545,120 |
2022-07-26 | $274.07 | $275.78 | $272.84 | $273.69 | $273.69 | 372,027 |
2022-07-25 | $272.98 | $275.58 | $272.50 | $273.81 | $273.81 | 415,627 |
2022-07-22 | $271.12 | $273.89 | $268.88 | $273.81 | $273.81 | 529,999 |
2022-07-21 | $267.67 | $269.79 | $265.74 | $269.61 | $269.61 | 328,129 |
2022-07-20 | $266.16 | $270.84 | $265.73 | $268.17 | $268.17 | 362,395 |
2022-07-19 | $264.96 | $267.31 | $262.25 | $266.59 | $266.59 | 515,143 |
2022-07-18 | $266.00 | $267.21 | $261.43 | $262.58 | $262.58 | 313,505 |
2022-07-15 | $265.87 | $266.84 | $261.78 | $265.45 | $265.45 | 341,210 |
2022-07-14 | $257.50 | $261.77 | $257.50 | $261.28 | $261.28 | 450,140 |
2022-07-13 | $261.54 | $263.75 | $257.79 | $261.66 | $261.66 | 300,487 |
2022-07-12 | $260.74 | $266.09 | $260.74 | $264.07 | $264.07 | 300,489 |
2022-07-11 | $261.94 | $263.07 | $260.13 | $262.61 | $262.61 | 312,723 |
2022-07-08 | $266.06 | $266.40 | $261.66 | $262.92 | $262.92 | 286,171 |
2022-07-07 | $268.19 | $269.38 | $264.56 | $266.07 | $266.07 | 459,150 |
2022-07-06 | $265.72 | $267.85 | $262.95 | $266.02 | $266.02 | 498,840 |
2022-07-05 | $264.94 | $266.07 | $257.87 | $264.50 | $264.50 | 407,898 |
2022-07-01 | $261.92 | $267.80 | $261.71 | $266.73 | $266.73 | 515,099 |
2022-06-30 | $260.16 | $265.90 | $257.75 | $261.51 | $261.51 | 892,773 |
2022-06-29 | $261.43 | $262.92 | $259.74 | $262.35 | $262.35 | 309,923 |
2022-06-28 | $266.86 | $270.55 | $263.92 | $264.02 | $261.82 | 413,409 |
2022-06-27 | $261.70 | $269.53 | $260.39 | $266.25 | $264.04 | 534,272 |
2022-06-24 | $260.05 | $262.62 | $259.70 | $261.71 | $259.53 | 641,678 |
2022-06-23 | $257.04 | $260.74 | $256.85 | $259.44 | $257.28 | 501,766 |
2022-06-22 | $252.61 | $258.83 | $252.32 | $255.93 | $253.80 | 627,370 |
2022-06-21 | $256.97 | $260.37 | $255.10 | $255.47 | $253.35 | 727,521 |
2022-06-17 | $255.57 | $258.39 | $253.26 | $256.08 | $253.95 | 950,967 |
2022-06-16 | $250.62 | $255.02 | $250.62 | $253.94 | $251.83 | 506,637 |
2022-06-15 | $258.43 | $261.90 | $253.90 | $257.23 | $255.09 | 615,300 |
2022-06-14 | $258.54 | $260.84 | $255.63 | $256.21 | $254.08 | 440,859 |
2022-06-13 | $264.72 | $265.95 | $256.94 | $258.07 | $255.92 | 373,544 |
2022-06-10 | $267.87 | $273.22 | $265.37 | $270.91 | $268.66 | 443,782 |
2022-06-09 | $276.31 | $278.00 | $270.87 | $270.90 | $268.65 | 316,147 |
2022-06-08 | $282.06 | $282.06 | $276.76 | $277.36 | $275.05 | 258,501 |
2022-06-07 | $275.06 | $283.68 | $274.50 | $283.09 | $280.74 | 544,103 |
2022-06-06 | $287.00 | $287.82 | $275.97 | $276.55 | $274.25 | 448,212 |
2022-06-03 | $286.45 | $288.13 | $282.69 | $283.94 | $281.58 | 366,655 |
2022-06-02 | $281.64 | $287.93 | $277.14 | $287.83 | $285.44 | 417,746 |
2022-06-01 | $284.98 | $284.98 | $277.26 | $282.60 | $280.25 | 502,748 |
2022-05-31 | $283.75 | $286.49 | $280.53 | $283.85 | $281.49 | 845,643 |
2022-05-27 | $283.30 | $289.12 | $283.30 | $288.69 | $286.29 | 389,545 |
2022-05-26 | $285.83 | $286.64 | $281.82 | $283.13 | $280.78 | 461,376 |
2022-05-25 | $275.33 | $282.93 | $275.33 | $282.56 | $280.21 | 790,153 |
2022-05-24 | $287.22 | $287.22 | $277.79 | $282.83 | $280.48 | 669,304 |
2022-05-23 | $284.66 | $288.06 | $279.12 | $287.22 | $284.83 | 439,643 |
2022-05-20 | $285.40 | $285.40 | $278.85 | $282.07 | $279.72 | 1,091,214 |
2022-05-19 | $285.11 | $288.76 | $281.47 | $281.60 | $279.26 | 609,351 |
2022-05-18 | $296.48 | $296.48 | $287.01 | $288.03 | $285.63 | 295,332 |
2022-05-17 | $297.19 | $297.19 | $291.34 | $296.00 | $293.54 | 448,091 |
2022-05-16 | $296.98 | $297.73 | $291.54 | $291.89 | $289.46 | 340,887 |
2022-05-13 | $294.83 | $296.79 | $289.70 | $296.28 | $293.82 | 299,594 |
2022-05-12 | $288.92 | $293.46 | $287.78 | $292.22 | $289.79 | 440,818 |
2022-05-11 | $287.40 | $293.58 | $286.67 | $288.73 | $286.33 | 592,220 |
2022-05-10 | $295.12 | $298.60 | $284.93 | $286.48 | $284.10 | 842,579 |
2022-05-09 | $310.18 | $310.18 | $294.29 | $295.97 | $293.51 | 583,449 |
2022-05-06 | $314.97 | $315.31 | $308.34 | $313.43 | $310.82 | 388,193 |
2022-05-05 | $322.27 | $325.41 | $314.27 | $316.55 | $313.92 | 359,666 |
2022-05-04 | $321.74 | $323.78 | $314.48 | $323.37 | $320.68 | 279,169 |
2022-05-03 | $320.37 | $324.28 | $318.46 | $322.10 | $319.42 | 321,096 |
2022-05-02 | $331.92 | $333.38 | $311.42 | $319.36 | $316.70 | 465,613 |
2022-04-29 | $344.23 | $344.55 | $328.32 | $329.27 | $326.53 | 745,173 |
2022-04-28 | $343.53 | $346.35 | $338.28 | $345.11 | $342.24 | 299,583 |
2022-04-27 | $340.68 | $355.19 | $340.61 | $341.96 | $339.12 | 415,607 |
2022-04-26 | $347.75 | $350.08 | $343.35 | $344.74 | $341.87 | 272,160 |
2022-04-25 | $350.80 | $350.80 | $342.78 | $348.09 | $345.20 | 208,801 |
2022-04-22 | $359.57 | $359.57 | $351.24 | $351.53 | $348.61 | 198,238 |
2022-04-21 | $358.13 | $363.36 | $356.63 | $359.31 | $356.32 | 293,012 |
2022-04-20 | $348.39 | $357.03 | $348.39 | $355.98 | $353.02 | 226,674 |
2022-04-19 | $346.17 | $349.35 | $344.86 | $347.68 | $344.79 | 203,521 |
2022-04-18 | $345.34 | $347.54 | $341.21 | $343.51 | $340.65 | 194,550 |
2022-04-14 | $348.65 | $350.26 | $345.12 | $345.51 | $342.64 | 178,339 |
2022-04-13 | $346.90 | $349.44 | $345.55 | $347.31 | $344.42 | 117,668 |
2022-04-12 | $345.33 | $348.54 | $342.67 | $346.79 | $343.91 | 189,251 |
2022-04-11 | $351.56 | $352.04 | $343.72 | $344.55 | $341.68 | 164,761 |
2022-04-08 | $353.02 | $353.02 | $349.66 | $351.44 | $348.52 | 206,722 |
2022-04-07 | $352.23 | $353.72 | $348.94 | $351.70 | $348.78 | 209,863 |
2022-04-06 | $348.96 | $355.54 | $345.23 | $355.31 | $352.36 | 203,557 |
2022-04-05 | $349.48 | $355.49 | $347.17 | $348.96 | $346.06 | 208,098 |
2022-04-04 | $354.01 | $356.48 | $346.66 | $349.89 | $346.98 | 217,743 |
2022-04-01 | $346.64 | $353.49 | $346.38 | $353.49 | $350.55 | 289,578 |
2022-03-31 | $350.54 | $353.14 | $345.11 | $345.48 | $342.61 | 390,891 |
2022-03-30 | $352.42 | $352.42 | $345.69 | $348.72 | $345.82 | 306,766 |
2022-03-29 | $349.56 | $357.99 | $348.63 | $356.74 | $351.56 | 368,986 |
2022-03-28 | $343.21 | $344.89 | $340.34 | $344.89 | $339.88 | 274,678 |
2022-03-25 | $337.71 | $342.84 | $337.71 | $341.50 | $336.54 | 309,322 |
2022-03-24 | $334.85 | $336.73 | $333.90 | $336.08 | $331.20 | 313,395 |
2022-03-23 | $335.36 | $337.41 | $332.20 | $335.23 | $330.36 | 228,659 |
2022-03-22 | $341.00 | $342.13 | $334.15 | $335.65 | $330.77 | 357,635 |
2022-03-21 | $342.02 | $343.94 | $335.78 | $338.19 | $333.28 | 324,356 |
2022-03-18 | $342.27 | $344.49 | $337.91 | $341.60 | $336.64 | 593,941 |
2022-03-17 | $339.12 | $344.91 | $339.12 | $342.74 | $337.76 | 385,058 |
2022-03-16 | $336.80 | $342.93 | $334.91 | $342.41 | $337.43 | 468,873 |
2022-03-15 | $338.86 | $339.57 | $332.37 | $335.27 | $330.40 | 258,059 |
2022-03-14 | $337.95 | $341.99 | $332.86 | $334.00 | $329.15 | 371,060 |
2022-03-11 | $343.73 | $346.19 | $335.25 | $336.02 | $331.14 | 210,832 |
2022-03-10 | $339.03 | $345.32 | $337.44 | $342.73 | $337.75 | 414,495 |
2022-03-09 | $342.26 | $345.70 | $340.43 | $342.37 | $337.39 | 375,358 |
2022-03-08 | $342.92 | $345.93 | $336.04 | $336.84 | $331.94 | 465,286 |
2022-03-07 | $339.97 | $348.28 | $339.97 | $343.15 | $338.16 | 510,043 |
2022-03-04 | $327.00 | $341.46 | $326.85 | $340.15 | $335.21 | 478,133 |
2022-03-03 | $329.24 | $331.19 | $325.92 | $330.19 | $325.39 | 365,433 |
2022-03-02 | $319.34 | $328.81 | $319.34 | $326.85 | $322.10 | 535,044 |
2022-03-01 | $317.78 | $320.29 | $313.82 | $315.82 | $311.23 | 349,572 |
2022-02-28 | $319.64 | $322.00 | $313.37 | $317.17 | $312.56 | 305,516 |
2022-02-25 | $318.71 | $324.68 | $315.87 | $324.62 | $319.90 | 280,608 |
2022-02-24 | $309.93 | $317.40 | $306.98 | $316.51 | $311.91 | 278,240 |
2022-02-23 | $319.01 | $321.28 | $313.50 | $313.79 | $309.23 | 351,139 |
2022-02-22 | $315.19 | $317.89 | $312.52 | $316.48 | $311.88 | 252,554 |
2022-02-18 | $314.88 | $318.28 | $314.75 | $315.43 | $310.85 | 270,837 |
2022-02-17 | $318.45 | $320.83 | $313.47 | $314.60 | $310.03 | 186,400 |
2022-02-16 | $319.55 | $320.52 | $316.40 | $319.18 | $314.54 | 269,625 |
2022-02-15 | $319.65 | $321.06 | $316.55 | $318.19 | $313.57 | 273,341 |
2022-02-14 | $319.47 | $321.80 | $314.49 | $316.35 | $311.75 | 256,133 |
2022-02-11 | $322.16 | $324.15 | $315.93 | $318.69 | $314.06 | 326,879 |
2022-02-10 | $322.03 | $328.78 | $317.72 | $319.65 | $315.00 | 339,411 |
2022-02-09 | $319.20 | $329.31 | $319.00 | $328.59 | $323.81 | 365,508 |
2022-02-08 | $324.14 | $324.88 | $314.68 | $315.91 | $311.32 | 316,078 |
2022-02-07 | $326.55 | $329.15 | $321.87 | $323.20 | $318.50 | 380,927 |
2022-02-04 | $328.13 | $329.96 | $322.29 | $326.98 | $322.23 | 322,037 |
2022-02-03 | $331.00 | $335.50 | $324.35 | $329.78 | $324.99 | 696,179 |
2022-02-02 | $332.50 | $339.43 | $332.31 | $338.35 | $333.43 | 493,488 |
2022-02-01 | $331.75 | $333.71 | $329.11 | $331.49 | $326.67 | 303,552 |
2022-01-31 | $329.50 | $332.74 | $327.46 | $332.50 | $327.67 | 388,127 |
2022-01-28 | $320.75 | $332.35 | $317.51 | $332.14 | $327.31 | 341,657 |
2022-01-27 | $329.99 | $333.43 | $319.48 | $320.75 | $316.09 | 284,289 |
2022-01-26 | $331.59 | $337.59 | $325.68 | $327.94 | $323.17 | 281,548 |
2022-01-25 | $329.05 | $333.81 | $323.30 | $330.54 | $325.74 | 374,301 |
2022-01-24 | $328.99 | $334.30 | $321.72 | $332.90 | $328.06 | 473,833 |
2022-01-21 | $338.29 | $339.81 | $331.37 | $332.08 | $327.25 | 305,932 |
2022-01-20 | $339.04 | $343.98 | $335.78 | $335.78 | $330.90 | 314,618 |
2022-01-19 | $344.26 | $349.13 | $339.34 | $339.46 | $334.53 | 263,552 |
2022-01-18 | $344.53 | $344.53 | $336.69 | $342.72 | $337.74 | 353,569 |
2022-01-14 | $345.81 | $347.36 | $340.17 | $343.96 | $338.96 | 220,669 |
2022-01-13 | $351.00 | $352.76 | $347.32 | $347.78 | $342.73 | 186,053 |
2022-01-12 | $344.23 | $350.71 | $344.23 | $349.11 | $344.04 | 273,011 |
2022-01-11 | $344.86 | $346.93 | $340.41 | $346.05 | $341.02 | 264,153 |
2022-01-10 | $343.00 | $347.17 | $341.76 | $345.02 | $340.01 | 284,992 |
2022-01-07 | $347.16 | $348.85 | $344.18 | $344.31 | $339.31 | 264,638 |
2022-01-06 | $351.78 | $353.07 | $348.08 | $348.95 | $343.88 | 184,654 |
2022-01-05 | $355.56 | $356.45 | $349.17 | $349.33 | $344.25 | 333,364 |
2022-01-04 | $355.41 | $359.49 | $353.87 | $356.63 | $351.45 | 387,710 |
2022-01-03 | $352.89 | $354.45 | $345.17 | $353.86 | $348.72 | 316,964 |
2021-12-31 | $351.48 | $355.07 | $351.48 | $352.23 | $347.11 | 202,883 |
2021-12-30 | $352.03 | $354.31 | $351.06 | $352.69 | $345.51 | 179,772 |
2021-12-29 | $350.33 | $353.67 | $346.18 | $352.21 | $345.04 | 181,001 |
2021-12-28 | $346.14 | $350.29 | $346.14 | $349.62 | $342.51 | 199,350 |
2021-12-27 | $343.98 | $346.74 | $341.88 | $346.51 | $339.46 | 222,292 |
2021-12-23 | $345.08 | $345.31 | $340.13 | $342.67 | $335.70 | 296,606 |
2021-12-22 | $341.21 | $345.77 | $341.21 | $343.59 | $336.60 | 283,962 |
2021-12-21 | $339.43 | $343.70 | $337.39 | $340.73 | $333.80 | 331,430 |
2021-12-20 | $337.83 | $339.78 | $333.57 | $337.07 | $330.21 | 287,934 |
2021-12-17 | $343.81 | $346.94 | $340.53 | $341.76 | $334.81 | 712,877 |
2021-12-16 | $349.72 | $350.65 | $339.38 | $342.16 | $335.20 | 648,660 |
2021-12-15 | $347.61 | $353.28 | $347.61 | $352.23 | $345.06 | 318,630 |
2021-12-14 | $353.18 | $353.49 | $343.59 | $345.72 | $338.69 | 257,535 |
2021-12-13 | $345.89 | $355.00 | $343.92 | $352.47 | $345.30 | 329,647 |
2021-12-10 | $347.04 | $347.04 | $342.93 | $345.68 | $338.65 | 250,343 |
2021-12-09 | $348.56 | $348.56 | $343.73 | $344.60 | $337.59 | 222,006 |
2021-12-08 | $343.54 | $350.43 | $343.30 | $348.60 | $341.51 | 335,310 |
2021-12-07 | $345.74 | $347.44 | $342.61 | $344.95 | $337.93 | 318,081 |
2021-12-06 | $340.39 | $346.69 | $337.90 | $342.37 | $335.40 | 279,852 |
2021-12-03 | $341.47 | $341.47 | $332.65 | $336.56 | $329.71 | 539,264 |
2021-12-02 | $329.91 | $342.35 | $329.91 | $341.00 | $334.06 | 352,190 |
2021-12-01 | $343.71 | $344.64 | $327.98 | $328.16 | $321.48 | 414,006 |
2021-11-30 | $343.93 | $346.68 | $339.15 | $339.44 | $332.53 | 742,408 |
2021-11-29 | $343.64 | $350.50 | $341.62 | $346.50 | $339.45 | 302,915 |
2021-11-26 | $352.39 | $353.73 | $340.22 | $340.69 | $333.76 | 257,060 |
2021-11-24 | $352.37 | $357.90 | $352.15 | $357.25 | $349.98 | 246,025 |
2021-11-23 | $346.12 | $352.97 | $345.63 | $351.40 | $344.25 | 272,337 |
2021-11-22 | $347.20 | $349.28 | $344.86 | $345.13 | $338.11 | 201,460 |
2021-11-19 | $350.92 | $351.42 | $345.69 | $347.42 | $340.35 | 203,416 |
2021-11-18 | $347.48 | $351.42 | $347.04 | $350.62 | $343.49 | 233,025 |
2021-11-17 | $343.80 | $347.98 | $335.41 | $347.52 | $340.45 | 193,417 |
2021-11-16 | $352.26 | $353.63 | $345.53 | $345.65 | $338.62 | 238,540 |
2021-11-15 | $346.89 | $351.52 | $345.08 | $351.47 | $344.32 | 179,904 |
2021-11-12 | $344.01 | $347.19 | $342.33 | $346.43 | $339.38 | 203,556 |
2021-11-11 | $343.75 | $344.26 | $340.11 | $344.17 | $337.17 | 142,620 |
2021-11-10 | $340.80 | $344.38 | $340.80 | $342.79 | $335.82 | 165,130 |
2021-11-09 | $338.80 | $340.93 | $337.07 | $340.64 | $333.71 | 169,139 |
2021-11-08 | $337.95 | $338.72 | $332.79 | $338.46 | $331.57 | 180,634 |
2021-11-05 | $335.19 | $338.52 | $334.58 | $337.08 | $330.22 | 175,438 |
2021-11-04 | $337.08 | $337.29 | $329.04 | $331.98 | $325.23 | 219,188 |
2021-11-03 | $336.24 | $337.63 | $334.16 | $335.56 | $328.73 | 302,153 |
2021-11-02 | $337.95 | $338.35 | $333.80 | $336.14 | $329.30 | 207,634 |
2021-11-01 | $341.38 | $341.38 | $330.49 | $336.45 | $329.60 | 247,827 |
2021-10-29 | $344.93 | $346.01 | $337.55 | $339.93 | $333.01 | 475,072 |
2021-10-28 | $343.16 | $347.22 | $340.56 | $345.73 | $338.70 | 416,001 |
2021-10-27 | $339.64 | $345.07 | $334.51 | $341.92 | $334.96 | 430,787 |
2021-10-26 | $334.80 | $339.75 | $333.46 | $338.39 | $331.51 | 259,079 |
2021-10-25 | $336.24 | $336.70 | $333.74 | $334.87 | $328.06 | 232,878 |
2021-10-22 | $333.98 | $336.50 | $333.86 | $335.36 | $328.54 | 124,917 |
2021-10-21 | $332.79 | $334.03 | $330.90 | $332.98 | $326.21 | 169,916 |
2021-10-20 | $331.27 | $333.30 | $330.49 | $333.21 | $326.43 | 325,718 |
2021-10-19 | $334.03 | $334.03 | $329.69 | $330.08 | $323.36 | 175,333 |
2021-10-18 | $330.58 | $334.82 | $329.90 | $333.02 | $326.24 | 221,809 |
2021-10-15 | $336.66 | $336.66 | $330.25 | $333.09 | $326.31 | 300,148 |
2021-10-14 | $335.00 | $336.99 | $333.66 | $334.87 | $328.06 | 273,825 |
2021-10-13 | $329.18 | $333.29 | $326.94 | $333.16 | $326.38 | 163,290 |
2021-10-12 | $330.30 | $333.06 | $327.01 | $330.49 | $323.77 | 237,207 |
2021-10-11 | $329.73 | $329.89 | $323.34 | $326.28 | $319.64 | 125,180 |
2021-10-08 | $328.75 | $330.06 | $326.40 | $326.61 | $319.96 | 103,587 |
2021-10-07 | $334.42 | $334.85 | $327.29 | $329.27 | $322.57 | 204,959 |
2021-10-06 | $323.49 | $329.27 | $318.60 | $328.87 | $322.18 | 213,118 |
2021-10-05 | $329.40 | $329.40 | $323.58 | $325.49 | $318.87 | 212,641 |
2021-10-04 | $324.78 | $329.47 | $323.93 | $327.62 | $320.95 | 252,637 |
2021-10-01 | $322.35 | $327.00 | $317.78 | $326.13 | $319.49 | 263,964 |
2021-09-30 | $326.36 | $327.11 | $319.52 | $319.74 | $313.23 | 242,228 |
2021-09-29 | $322.75 | $326.34 | $320.86 | $323.93 | $317.34 | 262,348 |
2021-09-28 | $319.50 | $321.95 | $317.24 | $319.67 | $311.16 | 304,728 |
2021-09-27 | $327.52 | $331.61 | $320.33 | $320.55 | $312.01 | 257,516 |
2021-09-24 | $329.58 | $333.10 | $327.42 | $327.52 | $318.80 | 193,494 |
2021-09-23 | $329.65 | $333.71 | $329.65 | $330.90 | $322.09 | 218,610 |
2021-09-22 | $322.93 | $331.76 | $321.51 | $329.64 | $320.86 | 321,285 |
2021-09-21 | $324.76 | $330.03 | $323.65 | $323.66 | $315.04 | 325,392 |
2021-09-20 | $320.11 | $324.57 | $317.94 | $321.46 | $312.90 | 363,943 |
2021-09-17 | $326.58 | $328.35 | $321.70 | $322.53 | $313.94 | 521,062 |
2021-09-16 | $327.25 | $329.43 | $324.90 | $327.71 | $318.98 | 213,762 |
2021-09-15 | $324.38 | $329.84 | $323.77 | $327.25 | $318.54 | 320,436 |
2021-09-14 | $326.03 | $326.16 | $322.26 | $324.46 | $315.82 | 201,689 |
2021-09-13 | $324.79 | $329.63 | $323.57 | $324.49 | $315.85 | 236,497 |
2021-09-10 | $329.95 | $331.43 | $321.56 | $321.94 | $313.37 | 232,322 |
2021-09-09 | $330.05 | $331.69 | $327.21 | $328.30 | $319.56 | 303,854 |
2021-09-08 | $326.99 | $333.39 | $325.20 | $331.70 | $322.87 | 155,197 |
2021-09-07 | $334.52 | $334.52 | $324.60 | $327.52 | $318.80 | 328,891 |
2021-09-03 | $335.56 | $335.75 | $331.27 | $335.58 | $326.64 | 294,099 |
2021-09-02 | $335.96 | $337.43 | $331.39 | $337.00 | $328.03 | 374,565 |
2021-09-01 | $331.44 | $336.54 | $330.78 | $336.30 | $327.35 | 431,035 |
2021-08-31 | $326.89 | $331.66 | $326.30 | $330.74 | $321.93 | 471,304 |
2021-08-30 | $321.01 | $327.35 | $321.01 | $326.80 | $318.10 | 432,851 |
2021-08-27 | $320.06 | $322.40 | $319.27 | $320.76 | $312.22 | 159,811 |
2021-08-26 | $315.76 | $320.67 | $315.76 | $318.59 | $310.11 | 164,034 |
2021-08-25 | $315.35 | $321.40 | $314.72 | $317.95 | $309.48 | 325,709 |
2021-08-24 | $317.41 | $317.42 | $313.94 | $315.01 | $306.62 | 229,701 |
2021-08-23 | $319.94 | $321.49 | $315.42 | $317.05 | $308.61 | 136,920 |
2021-08-20 | $318.47 | $321.61 | $315.14 | $319.49 | $310.98 | 203,048 |
2021-08-19 | $314.04 | $318.71 | $313.49 | $318.65 | $310.17 | 207,033 |
2021-08-18 | $318.12 | $318.68 | $315.22 | $316.07 | $307.65 | 225,929 |
2021-08-17 | $314.94 | $319.46 | $314.10 | $318.74 | $310.25 | 354,162 |
2021-08-16 | $317.00 | $319.57 | $314.94 | $316.27 | $307.85 | 269,428 |
2021-08-13 | $315.56 | $317.50 | $314.23 | $316.95 | $308.51 | 150,884 |
2021-08-12 | $316.12 | $316.46 | $313.17 | $314.89 | $306.51 | 239,248 |
2021-08-11 | $319.45 | $320.57 | $314.49 | $315.16 | $306.77 | 236,916 |
2021-08-10 | $321.26 | $321.26 | $317.68 | $317.85 | $309.39 | 201,310 |
2021-08-09 | $325.68 | $325.68 | $320.48 | $321.48 | $312.92 | 219,583 |
2021-08-06 | $326.20 | $329.07 | $325.80 | $326.86 | $318.16 | 274,884 |
2021-08-05 | $325.77 | $326.28 | $321.32 | $325.61 | $316.94 | 296,153 |
2021-08-04 | $327.99 | $327.99 | $322.36 | $323.99 | $315.36 | 351,905 |
2021-08-03 | $328.00 | $328.94 | $322.91 | $327.68 | $318.96 | 354,359 |
2021-08-02 | $329.00 | $333.88 | $326.50 | $328.30 | $319.56 | 366,598 |
2021-07-30 | $332.48 | $336.75 | $325.45 | $328.10 | $319.36 | 690,679 |
2021-07-29 | $331.67 | $333.73 | $328.78 | $330.60 | $321.80 | 308,830 |
2021-07-28 | $332.91 | $333.18 | $329.93 | $331.14 | $322.32 | 302,062 |
2021-07-27 | $330.09 | $335.36 | $329.15 | $331.80 | $322.97 | 237,330 |
2021-07-26 | $331.07 | $333.60 | $328.29 | $331.12 | $322.30 | 281,181 |
2021-07-23 | $328.43 | $332.20 | $327.37 | $331.91 | $323.07 | 133,886 |
2021-07-22 | $329.41 | $331.10 | $326.68 | $327.51 | $318.79 | 237,521 |
2021-07-21 | $331.40 | $334.40 | $330.46 | $330.53 | $321.73 | 304,299 |
2021-07-20 | $324.19 | $332.55 | $324.19 | $330.73 | $321.92 | 312,740 |
2021-07-19 | $326.00 | $326.00 | $319.52 | $322.71 | $314.12 | 383,192 |
2021-07-16 | $328.20 | $329.56 | $327.53 | $328.33 | $319.59 | 227,885 |
2021-07-15 | $324.08 | $327.89 | $323.45 | $326.98 | $318.27 | 211,248 |
2021-07-14 | $321.07 | $325.97 | $320.03 | $325.50 | $316.83 | 266,846 |
2021-07-13 | $323.89 | $323.89 | $318.71 | $320.53 | $312.00 | 330,070 |
2021-07-12 | $319.62 | $324.92 | $318.77 | $324.13 | $315.50 | 391,607 |
2021-07-09 | $317.94 | $320.64 | $315.84 | $320.24 | $311.71 | 324,739 |
2021-07-08 | $310.55 | $314.65 | $309.00 | $314.65 | $306.27 | 287,013 |
2021-07-07 | $307.93 | $314.55 | $306.21 | $312.88 | $304.55 | 324,918 |
2021-07-06 | $305.86 | $309.39 | $303.22 | $308.81 | $300.59 | 410,669 |
2021-07-02 | $304.72 | $307.60 | $304.61 | $305.86 | $297.72 | 287,869 |
2021-07-01 | $301.20 | $307.12 | $300.18 | $303.93 | $295.84 | 390,571 |
2021-06-30 | $302.60 | $304.46 | $299.77 | $300.01 | $292.02 | 302,886 |
2021-06-29 | $303.38 | $305.27 | $302.00 | $302.13 | $294.09 | 207,483 |
2021-06-28 | $307.70 | $308.11 | $302.95 | $305.65 | $295.47 | 254,169 |
2021-06-25 | $305.91 | $308.31 | $305.27 | $307.35 | $297.11 | 313,770 |
2021-06-24 | $307.51 | $308.12 | $304.61 | $306.23 | $296.03 | 287,453 |
2021-06-23 | $305.46 | $308.88 | $304.43 | $307.34 | $297.10 | 266,440 |
2021-06-22 | $308.00 | $308.86 | $305.85 | $305.97 | $295.78 | 348,635 |
2021-06-21 | $303.74 | $309.54 | $302.48 | $308.17 | $297.90 | 405,948 |
2021-06-18 | $307.87 | $309.91 | $300.67 | $301.17 | $291.14 | 824,892 |
2021-06-17 | $309.24 | $309.95 | $306.09 | $308.65 | $298.37 | 284,483 |
2021-06-16 | $311.82 | $313.75 | $308.77 | $309.02 | $298.73 | 404,906 |
2021-06-15 | $314.53 | $314.94 | $310.26 | $311.07 | $300.71 | 232,948 |
2021-06-14 | $313.49 | $315.60 | $312.74 | $315.40 | $304.89 | 351,062 |
2021-06-11 | $314.75 | $314.75 | $311.23 | $314.11 | $303.65 | 291,727 |
2021-06-10 | $310.37 | $316.63 | $309.66 | $314.04 | $303.58 | 259,300 |
2021-06-09 | $313.12 | $313.12 | $309.86 | $310.04 | $299.71 | 321,769 |
2021-06-08 | $310.62 | $313.40 | $309.93 | $312.07 | $301.67 | 330,372 |
2021-06-07 | $305.78 | $312.89 | $304.84 | $310.62 | $300.27 | 385,769 |
2021-06-04 | $309.39 | $309.39 | $303.99 | $305.17 | $295.00 | 299,907 |
2021-06-03 | $305.96 | $309.20 | $304.77 | $307.82 | $297.57 | 446,856 |
2021-06-02 | $303.45 | $308.70 | $302.10 | $308.17 | $297.90 | 527,673 |
2021-06-01 | $295.80 | $302.31 | $295.04 | $301.95 | $291.89 | 288,129 |
2021-05-28 | $292.98 | $296.74 | $292.05 | $295.29 | $285.45 | 315,920 |
2021-05-27 | $294.50 | $294.68 | $291.48 | $291.50 | $281.79 | 502,973 |
2021-05-26 | $293.28 | $294.95 | $291.55 | $293.04 | $283.28 | 268,156 |
2021-05-25 | $292.36 | $293.60 | $290.91 | $292.85 | $283.09 | 241,384 |
2021-05-24 | $289.57 | $293.77 | $288.62 | $292.36 | $282.62 | 249,682 |
2021-05-21 | $288.24 | $290.33 | $287.56 | $288.12 | $278.52 | 306,336 |
2021-05-20 | $284.25 | $288.67 | $284.25 | $288.51 | $278.90 | 242,263 |
2021-05-19 | $286.71 | $288.54 | $283.42 | $285.32 | $275.82 | 231,898 |
2021-05-18 | $288.24 | $292.59 | $286.69 | $290.85 | $281.16 | 289,084 |
2021-05-17 | $289.33 | $290.44 | $287.35 | $288.13 | $278.53 | 310,017 |
2021-05-14 | $287.85 | $290.03 | $286.91 | $288.37 | $278.76 | 216,447 |
2021-05-13 | $281.22 | $289.58 | $280.86 | $287.90 | $278.31 | 195,255 |
2021-05-12 | $291.26 | $291.26 | $279.63 | $281.27 | $271.90 | 423,718 |
2021-05-11 | $289.91 | $290.77 | $286.61 | $290.53 | $280.85 | 308,440 |
2021-05-10 | $290.93 | $293.65 | $289.11 | $291.36 | $281.65 | 345,773 |
2021-05-07 | $283.86 | $289.13 | $283.86 | $288.88 | $279.26 | 473,941 |
2021-05-06 | $281.66 | $286.98 | $281.07 | $285.29 | $275.79 | 270,039 |
2021-05-05 | $282.21 | $282.54 | $279.29 | $280.90 | $271.54 | 296,311 |
2021-05-04 | $286.60 | $288.36 | $281.54 | $283.66 | $274.21 | 560,468 |
2021-05-03 | $291.20 | $291.20 | $286.15 | $286.81 | $277.26 | 356,508 |
2021-04-30 | $286.10 | $291.01 | $285.00 | $290.52 | $280.84 | 674,649 |
2021-04-29 | $288.29 | $289.36 | $283.08 | $286.17 | $276.64 | 504,733 |
2021-04-28 | $296.00 | $296.32 | $286.12 | $286.97 | $277.41 | 576,476 |
2021-04-27 | $298.17 | $298.65 | $294.85 | $297.04 | $287.14 | 267,867 |
2021-04-26 | $299.00 | $300.74 | $295.47 | $296.88 | $286.99 | 300,164 |
2021-04-23 | $294.84 | $298.80 | $293.64 | $297.34 | $287.43 | 175,807 |
2021-04-22 | $297.32 | $298.74 | $294.15 | $294.36 | $284.55 | 278,616 |
2021-04-21 | $294.95 | $297.88 | $293.19 | $297.01 | $287.12 | 178,403 |
2021-04-20 | $290.45 | $296.24 | $290.45 | $294.87 | $285.05 | 293,656 |
2021-04-19 | $290.93 | $292.00 | $288.42 | $290.57 | $280.89 | 185,389 |
2021-04-16 | $291.00 | $291.16 | $287.07 | $289.49 | $279.85 | 300,913 |
2021-04-15 | $283.20 | $289.51 | $283.20 | $289.16 | $279.53 | 539,590 |
2021-04-14 | $286.11 | $287.52 | $281.03 | $281.41 | $272.04 | 227,308 |
2021-04-13 | $283.42 | $286.47 | $282.50 | $286.42 | $276.88 | 377,571 |
2021-04-12 | $283.61 | $283.95 | $278.26 | $283.72 | $274.27 | 358,211 |
2021-04-09 | $283.71 | $283.91 | $280.87 | $283.33 | $273.89 | 245,835 |
2021-04-08 | $281.16 | $283.71 | $280.54 | $281.58 | $272.20 | 327,603 |
2021-04-07 | $277.30 | $283.49 | $276.17 | $282.83 | $273.41 | 403,221 |
2021-04-06 | $274.45 | $276.79 | $273.67 | $275.86 | $266.67 | 421,067 |
2021-04-05 | $279.50 | $279.50 | $273.68 | $275.80 | $266.61 | 554,825 |
2021-04-01 | $271.93 | $276.63 | $271.51 | $276.49 | $267.28 | 583,986 |
2021-03-31 | $278.24 | $278.51 | $271.75 | $271.84 | $262.78 | 803,641 |
2021-03-30 | $277.41 | $279.51 | $276.05 | $278.12 | $268.85 | 282,651 |
2021-03-29 | $283.00 | $283.90 | $276.60 | $278.82 | $267.52 | 386,133 |
2021-03-26 | $279.03 | $284.58 | $278.98 | $284.33 | $272.81 | 334,173 |
2021-03-25 | $275.70 | $279.33 | $272.20 | $277.87 | $266.61 | 431,412 |
2021-03-24 | $275.76 | $280.92 | $274.47 | $276.29 | $265.09 | 382,889 |
2021-03-23 | $276.32 | $277.51 | $273.27 | $276.21 | $265.02 | 361,526 |
2021-03-22 | $275.00 | $277.85 | $274.11 | $275.98 | $264.80 | 594,101 |
2021-03-19 | $284.97 | $284.97 | $274.82 | $275.34 | $264.18 | 673,183 |
2021-03-18 | $285.28 | $287.17 | $282.72 | $286.00 | $274.41 | 303,392 |
2021-03-17 | $287.74 | $287.87 | $283.18 | $286.08 | $274.49 | 455,449 |
2021-03-16 | $293.41 | $294.09 | $284.46 | $286.50 | $274.89 | 405,030 |
2021-03-15 | $288.13 | $294.79 | $284.84 | $293.76 | $281.86 | 476,697 |
2021-03-12 | $275.48 | $288.07 | $274.56 | $287.84 | $276.18 | 625,710 |
2021-03-11 | $272.34 | $278.76 | $271.38 | $277.11 | $265.88 | 366,053 |
2021-03-10 | $273.29 | $276.06 | $267.67 | $272.67 | $261.62 | 351,611 |
2021-03-09 | $270.26 | $276.56 | $267.53 | $272.93 | $261.87 | 520,038 |
2021-03-08 | $266.57 | $273.71 | $264.08 | $272.51 | $261.47 | 498,727 |
2021-03-05 | $263.65 | $265.70 | $258.02 | $264.89 | $254.16 | 383,772 |
2021-03-04 | $268.49 | $270.50 | $259.90 | $262.22 | $251.59 | 589,941 |
2021-03-03 | $261.73 | $270.89 | $261.59 | $267.26 | $256.43 | 560,053 |
2021-03-02 | $260.00 | $264.74 | $257.85 | $261.77 | $251.16 | 618,540 |
2021-03-01 | $258.45 | $263.89 | $258.45 | $259.97 | $249.44 | 573,928 |
2021-02-26 | $260.84 | $260.95 | $254.63 | $254.79 | $244.47 | 528,669 |
2021-02-25 | $270.31 | $270.31 | $259.91 | $261.05 | $250.47 | 509,925 |
2021-02-24 | $269.99 | $272.12 | $267.86 | $270.13 | $259.18 | 669,321 |
2021-02-23 | $265.45 | $270.28 | $264.41 | $269.17 | $258.26 | 421,694 |
2021-02-22 | $263.00 | $266.95 | $262.58 | $264.12 | $253.42 | 560,519 |
2021-02-19 | $265.48 | $266.77 | $263.78 | $263.89 | $253.20 | 400,178 |
2021-02-18 | $266.13 | $266.92 | $264.29 | $264.71 | $253.98 | 244,416 |
2021-02-17 | $268.14 | $268.14 | $263.69 | $266.77 | $255.96 | 324,286 |
2021-02-16 | $269.42 | $269.42 | $266.03 | $268.14 | $257.27 | 388,681 |
2021-02-12 | $270.85 | $271.93 | $267.00 | $269.35 | $258.43 | 457,009 |
2021-02-11 | $267.27 | $271.93 | $263.79 | $271.60 | $260.59 | 518,877 |
2021-02-10 | $259.48 | $267.69 | $257.78 | $267.69 | $256.84 | 605,612 |
2021-02-09 | $259.75 | $261.67 | $256.39 | $259.33 | $248.82 | 365,765 |
2021-02-08 | $258.05 | $263.31 | $256.50 | $260.57 | $250.01 | 751,966 |
2021-02-05 | $258.64 | $260.08 | $252.00 | $258.10 | $247.64 | 678,136 |
2021-02-04 | $247.37 | $255.24 | $246.29 | $252.53 | $242.30 | 653,728 |
2021-02-03 | $242.13 | $249.34 | $240.19 | $248.19 | $238.13 | 517,162 |
2021-02-02 | $242.88 | $245.61 | $241.11 | $244.19 | $234.29 | 330,206 |
2021-02-01 | $240.63 | $242.29 | $236.19 | $242.07 | $232.26 | 374,567 |
2021-01-29 | $242.50 | $245.12 | $237.71 | $239.61 | $229.90 | 667,279 |
2021-01-28 | $240.23 | $246.53 | $238.55 | $243.37 | $233.51 | 395,037 |
2021-01-27 | $242.07 | $243.27 | $235.75 | $239.19 | $229.50 | 465,243 |
2021-01-26 | $242.80 | $245.23 | $241.93 | $243.77 | $233.89 | 361,353 |
2021-01-25 | $242.54 | $245.79 | $241.19 | $242.62 | $232.79 | 385,260 |
2021-01-22 | $244.51 | $245.00 | $242.40 | $243.45 | $233.58 | 366,321 |
2021-01-21 | $242.62 | $246.37 | $239.86 | $245.20 | $235.26 | 476,306 |
2021-01-20 | $237.18 | $245.56 | $235.69 | $244.79 | $234.87 | 641,913 |
2021-01-19 | $241.97 | $241.97 | $235.72 | $237.18 | $227.57 | 339,078 |
2021-01-15 | $236.50 | $242.30 | $235.19 | $240.52 | $230.77 | 522,072 |
2021-01-14 | $237.50 | $239.55 | $235.58 | $237.08 | $227.47 | 312,294 |
2021-01-13 | $232.10 | $236.86 | $232.10 | $236.34 | $226.76 | 219,555 |
2021-01-12 | $231.45 | $233.70 | $228.91 | $232.42 | $223.00 | 304,230 |
2021-01-11 | $233.30 | $234.10 | $229.56 | $231.28 | $221.91 | 287,988 |
2021-01-08 | $231.63 | $234.58 | $230.87 | $233.89 | $224.41 | 215,571 |
2021-01-07 | $235.57 | $235.57 | $230.42 | $231.50 | $222.12 | 476,406 |
2021-01-06 | $228.11 | $237.39 | $227.88 | $236.67 | $227.08 | 623,216 |
2021-01-05 | $228.83 | $231.14 | $226.79 | $227.22 | $218.01 | 677,351 |
2021-01-04 | $237.25 | $239.30 | $228.10 | $228.25 | $219.00 | 569,061 |
2020-12-31 | $236.82 | $237.91 | $232.92 | $237.42 | $227.80 | 316,932 |
2020-12-30 | $235.49 | $238.87 | $235.49 | $238.35 | $226.71 | 290,689 |
2020-12-29 | $238.32 | $239.99 | $234.76 | $234.84 | $223.37 | 224,598 |
2020-12-28 | $234.99 | $238.65 | $233.78 | $238.32 | $226.68 | 213,034 |
2020-12-24 | $232.09 | $234.51 | $231.04 | $234.25 | $222.81 | 106,669 |
2020-12-23 | $236.51 | $237.89 | $231.24 | $231.24 | $219.94 | 360,316 |
2020-12-22 | $234.25 | $236.19 | $232.98 | $234.73 | $223.26 | 383,142 |
2020-12-21 | $231.26 | $234.67 | $230.00 | $233.83 | $222.41 | 498,697 |
2020-12-18 | $242.20 | $242.43 | $232.95 | $234.37 | $222.92 | 1,042,799 |
2020-12-17 | $242.70 | $243.65 | $237.86 | $241.85 | $230.04 | 483,058 |
2020-12-16 | $243.00 | $246.00 | $240.09 | $240.53 | $228.78 | 413,958 |
2020-12-15 | $239.44 | $242.49 | $237.82 | $242.47 | $230.63 | 657,229 |
2020-12-14 | $246.50 | $248.42 | $240.00 | $240.26 | $228.52 | 451,699 |
2020-12-11 | $243.35 | $245.79 | $241.38 | $243.94 | $232.02 | 450,102 |
2020-12-10 | $248.86 | $252.52 | $244.84 | $245.41 | $233.42 | 341,759 |
2020-12-09 | $252.98 | $254.74 | $246.72 | $250.18 | $237.96 | 396,377 |
2020-12-08 | $251.52 | $255.64 | $251.28 | $252.49 | $240.16 | 392,540 |
2020-12-07 | $250.81 | $253.54 | $250.50 | $253.00 | $240.64 | 504,855 |
2020-12-04 | $251.24 | $253.94 | $250.88 | $252.73 | $240.39 | 614,613 |
2020-12-03 | $250.30 | $252.89 | $248.07 | $248.85 | $236.69 | 616,312 |
2020-12-02 | $246.21 | $251.87 | $245.60 | $248.70 | $236.55 | 408,980 |
2020-12-01 | $250.33 | $251.11 | $246.20 | $246.54 | $234.50 | 447,596 |
2020-11-30 | $248.94 | $249.98 | $243.06 | $245.88 | $233.87 | 1,302,912 |
2020-11-27 | $254.14 | $255.20 | $248.19 | $250.01 | $237.80 | 160,972 |
2020-11-25 | $257.53 | $257.69 | $252.98 | $254.40 | $241.97 | 332,514 |
2020-11-24 | $256.83 | $259.21 | $254.97 | $257.53 | $244.95 | 516,431 |
2020-11-23 | $255.91 | $257.32 | $251.91 | $252.47 | $240.14 | 487,681 |
2020-11-20 | $254.79 | $256.45 | $251.94 | $254.10 | $241.69 | 439,074 |
2020-11-19 | $252.46 | $256.01 | $248.30 | $254.15 | $241.74 | 718,984 |
2020-11-18 | $260.30 | $261.32 | $253.22 | $254.20 | $241.78 | 563,101 |
2020-11-17 | $260.03 | $264.25 | $258.21 | $260.00 | $247.30 | 536,851 |
2020-11-16 | $263.66 | $264.90 | $256.52 | $262.95 | $250.11 | 417,236 |
2020-11-13 | $249.02 | $256.08 | $247.53 | $254.91 | $242.46 | 435,782 |
2020-11-12 | $251.40 | $251.40 | $243.47 | $247.18 | $235.11 | 771,143 |
2020-11-11 | $259.57 | $259.57 | $246.08 | $246.75 | $234.70 | 716,505 |
2020-11-10 | $254.51 | $265.14 | $254.32 | $258.94 | $246.29 | 929,992 |
2020-11-09 | $246.94 | $276.14 | $246.94 | $254.45 | $242.02 | 1,270,442 |
2020-11-06 | $226.49 | $229.80 | $223.87 | $227.16 | $216.06 | 549,652 |
2020-11-05 | $226.88 | $228.59 | $223.04 | $226.13 | $215.08 | 565,718 |
2020-11-04 | $224.86 | $227.47 | $219.43 | $225.50 | $214.49 | 701,755 |
2020-11-03 | $219.22 | $225.72 | $219.01 | $224.03 | $213.09 | 679,070 |
2020-11-02 | $205.97 | $217.31 | $204.18 | $217.00 | $206.40 | 934,764 |
2020-10-30 | $196.91 | $205.85 | $196.91 | $204.59 | $194.60 | 1,194,180 |
2020-10-29 | $189.34 | $200.66 | $188.85 | $197.58 | $187.93 | 1,020,330 |
2020-10-28 | $192.00 | $192.92 | $186.30 | $186.32 | $177.22 | 790,521 |
2020-10-27 | $199.02 | $200.96 | $195.28 | $195.34 | $185.80 | 333,365 |
2020-10-26 | $202.18 | $203.03 | $197.09 | $199.02 | $189.30 | 425,187 |
2020-10-23 | $204.18 | $205.18 | $203.04 | $203.23 | $193.30 | 326,081 |
2020-10-22 | $200.47 | $203.98 | $200.47 | $202.52 | $192.63 | 311,674 |
2020-10-21 | $198.69 | $201.04 | $198.37 | $199.93 | $190.16 | 496,260 |
2020-10-20 | $200.91 | $202.08 | $199.65 | $199.85 | $190.09 | 342,456 |
2020-10-19 | $202.93 | $203.30 | $198.66 | $199.06 | $189.34 | 389,464 |
2020-10-16 | $204.35 | $204.88 | $200.24 | $202.04 | $192.17 | 401,298 |
2020-10-15 | $205.41 | $207.73 | $204.57 | $204.69 | $194.69 | 304,587 |
2020-10-14 | $210.63 | $210.63 | $205.35 | $206.89 | $196.78 | 341,958 |
2020-10-13 | $213.96 | $218.29 | $208.74 | $209.49 | $199.26 | 413,281 |
2020-10-12 | $215.56 | $217.89 | $213.60 | $216.95 | $206.35 | 251,331 |
2020-10-09 | $217.75 | $218.33 | $213.05 | $215.45 | $204.93 | 355,158 |
2020-10-08 | $212.06 | $216.87 | $211.17 | $215.98 | $205.43 | 336,864 |
2020-10-07 | $211.30 | $212.36 | $207.23 | $210.41 | $200.13 | 470,264 |
2020-10-06 | $214.73 | $214.73 | $209.44 | $210.77 | $200.47 | 489,538 |
2020-10-05 | $213.89 | $214.84 | $208.82 | $213.40 | $202.98 | 677,744 |
2020-10-02 | $203.84 | $213.56 | $200.67 | $212.10 | $201.74 | 741,341 |
2020-10-01 | $201.03 | $206.99 | $201.00 | $206.82 | $196.72 | 431,977 |
2020-09-30 | $201.58 | $203.04 | $198.41 | $200.79 | $190.98 | 438,662 |
2020-09-29 | $205.00 | $206.33 | $198.99 | $199.60 | $189.85 | 330,392 |
2020-09-28 | $208.07 | $209.57 | $205.29 | $207.52 | $195.35 | 399,862 |
2020-09-25 | $198.44 | $204.35 | $198.08 | $204.11 | $192.14 | 296,133 |
2020-09-24 | $202.00 | $203.57 | $198.32 | $198.98 | $187.31 | 431,581 |
2020-09-23 | $207.57 | $209.49 | $201.66 | $201.93 | $190.09 | 396,488 |
2020-09-22 | $204.53 | $208.61 | $204.53 | $207.48 | $195.31 | 437,457 |
2020-09-21 | $209.00 | $209.79 | $203.80 | $204.31 | $192.33 | 443,512 |
2020-09-18 | $214.56 | $215.87 | $210.92 | $211.44 | $199.04 | 595,585 |
2020-09-17 | $218.82 | $222.23 | $215.27 | $216.48 | $203.78 | 392,222 |
2020-09-16 | $217.92 | $221.64 | $216.69 | $219.56 | $206.68 | 325,933 |
2020-09-15 | $222.32 | $223.65 | $215.47 | $216.39 | $203.70 | 531,805 |
2020-09-14 | $215.47 | $225.40 | $215.47 | $222.39 | $209.35 | 544,982 |
2020-09-11 | $216.61 | $216.61 | $210.84 | $213.21 | $200.71 | 372,177 |
2020-09-10 | $219.33 | $221.30 | $215.44 | $215.99 | $203.32 | 576,744 |
2020-09-09 | $219.11 | $223.77 | $216.61 | $218.51 | $205.70 | 707,219 |
2020-09-08 | $222.42 | $223.73 | $217.82 | $221.57 | $208.58 | 403,884 |
2020-09-04 | $221.62 | $225.72 | $219.63 | $224.26 | $211.11 | 346,362 |
2020-09-03 | $222.76 | $227.24 | $220.10 | $221.94 | $208.92 | 316,679 |
2020-09-02 | $215.55 | $221.13 | $214.32 | $220.98 | $208.02 | 420,290 |
2020-09-01 | $214.43 | $215.37 | $212.49 | $215.21 | $202.59 | 329,786 |
2020-08-31 | $219.07 | $219.98 | $214.93 | $216.51 | $203.81 | 518,421 |
2020-08-28 | $217.30 | $220.91 | $215.04 | $220.64 | $207.70 | 326,268 |
2020-08-27 | $214.18 | $218.01 | $213.79 | $216.64 | $203.94 | 279,035 |
2020-08-26 | $214.08 | $214.72 | $210.96 | $212.80 | $200.32 | 408,975 |
2020-08-25 | $214.74 | $216.09 | $213.61 | $216.03 | $203.36 | 269,527 |
2020-08-24 | $212.31 | $215.14 | $209.17 | $215.14 | $202.52 | 308,409 |
2020-08-21 | $213.04 | $213.89 | $208.55 | $213.02 | $200.53 | 327,432 |
2020-08-20 | $210.06 | $214.74 | $209.90 | $212.51 | $200.05 | 269,905 |
2020-08-19 | $218.56 | $218.56 | $210.42 | $210.70 | $198.34 | 425,191 |
2020-08-18 | $220.65 | $221.58 | $216.29 | $218.73 | $205.90 | 299,466 |
2020-08-17 | $219.14 | $221.56 | $217.48 | $220.25 | $207.33 | 504,505 |
2020-08-14 | $215.38 | $221.64 | $214.91 | $219.15 | $206.30 | 497,549 |
2020-08-13 | $219.78 | $223.26 | $215.56 | $216.03 | $203.36 | 397,496 |
2020-08-12 | $220.44 | $221.82 | $217.36 | $221.21 | $208.24 | 269,879 |
2020-08-11 | $224.68 | $225.99 | $218.80 | $219.53 | $206.66 | 331,266 |
2020-08-10 | $224.00 | $226.16 | $221.47 | $223.48 | $210.37 | 261,588 |
2020-08-07 | $219.04 | $223.19 | $218.20 | $223.19 | $210.10 | 242,982 |
2020-08-06 | $216.02 | $221.13 | $215.65 | $219.98 | $207.08 | 369,070 |
2020-08-05 | $214.27 | $218.42 | $212.24 | $217.37 | $204.62 | 431,645 |
2020-08-04 | $212.50 | $214.99 | $208.06 | $214.27 | $201.70 | 679,371 |
2020-08-03 | $220.00 | $220.00 | $212.95 | $214.24 | $201.68 | 460,651 |
2020-07-31 | $220.38 | $221.92 | $216.00 | $220.74 | $207.79 | 977,284 |
2020-07-30 | $215.78 | $221.23 | $214.83 | $220.62 | $207.68 | 520,458 |
2020-07-29 | $219.31 | $220.08 | $214.16 | $219.15 | $206.30 | 440,884 |
2020-07-28 | $212.26 | $219.01 | $211.82 | $218.03 | $205.24 | 462,653 |
2020-07-27 | $212.48 | $213.19 | $209.34 | $212.56 | $200.09 | 411,768 |
2020-07-24 | $215.37 | $217.03 | $214.00 | $214.12 | $201.56 | 291,625 |
2020-07-23 | $219.97 | $221.80 | $212.84 | $216.33 | $203.64 | 419,942 |
2020-07-22 | $214.00 | $221.55 | $212.94 | $220.83 | $207.88 | 480,641 |
2020-07-21 | $216.06 | $219.17 | $214.96 | $215.72 | $203.07 | 406,145 |
2020-07-20 | $220.64 | $223.19 | $215.05 | $215.24 | $202.62 | 530,048 |
2020-07-17 | $225.02 | $226.00 | $222.00 | $223.17 | $210.08 | 395,063 |
2020-07-16 | $225.15 | $227.08 | $224.03 | $224.26 | $211.11 | 349,727 |
2020-07-15 | $230.84 | $232.26 | $226.00 | $226.27 | $213.00 | 294,016 |
2020-07-14 | $224.63 | $229.04 | $223.60 | $228.30 | $214.91 | 324,785 |
2020-07-13 | $226.26 | $226.93 | $222.52 | $224.89 | $211.70 | 349,686 |
2020-07-10 | $224.23 | $227.25 | $224.15 | $225.33 | $212.12 | 258,537 |
2020-07-09 | $225.60 | $226.30 | $220.62 | $223.92 | $210.79 | 589,553 |
2020-07-08 | $228.12 | $229.14 | $226.06 | $226.92 | $213.61 | 322,476 |
2020-07-07 | $230.97 | $232.07 | $227.90 | $228.12 | $214.74 | 292,026 |
2020-07-06 | $242.44 | $242.44 | $234.75 | $235.20 | $221.41 | 240,774 |
2020-07-02 | $242.73 | $243.54 | $234.60 | $237.05 | $223.15 | 267,946 |
2020-07-01 | $230.08 | $241.01 | $229.50 | $239.37 | $225.33 | 475,852 |
2020-06-30 | $227.15 | $230.68 | $226.42 | $229.17 | $215.73 | 857,701 |
2020-06-29 | $224.44 | $226.51 | $221.99 | $226.43 | $213.15 | 355,955 |
2020-06-26 | $228.01 | $229.91 | $224.00 | $224.79 | $209.68 | 652,423 |
2020-06-25 | $227.05 | $229.50 | $224.71 | $229.26 | $213.85 | 277,528 |
2020-06-24 | $229.77 | $231.30 | $224.20 | $227.77 | $212.46 | 588,174 |
2020-06-23 | $236.06 | $236.06 | $230.70 | $232.25 | $216.64 | 430,539 |
2020-06-22 | $233.43 | $236.39 | $229.13 | $233.58 | $217.88 | 430,701 |
2020-06-19 | $247.80 | $247.80 | $233.40 | $233.78 | $218.07 | 1,495,858 |
2020-06-18 | $240.32 | $243.50 | $238.12 | $242.93 | $226.60 | 511,390 |
2020-06-17 | $253.18 | $256.86 | $242.78 | $243.10 | $226.76 | 433,420 |
2020-06-16 | $253.86 | $257.03 | $248.95 | $251.59 | $234.68 | 547,364 |
2020-06-15 | $241.55 | $248.38 | $240.04 | $244.64 | $228.20 | 539,358 |
2020-06-12 | $248.98 | $252.96 | $239.12 | $249.68 | $232.90 | 735,067 |
2020-06-11 | $250.12 | $252.37 | $243.74 | $246.09 | $229.55 | 625,569 |
2020-06-10 | $266.08 | $267.01 | $258.46 | $260.30 | $242.81 | 397,055 |
2020-06-09 | $270.29 | $272.02 | $266.25 | $268.04 | $250.03 | 432,476 |
2020-06-08 | $266.63 | $276.44 | $266.44 | $276.20 | $257.64 | 698,667 |
2020-06-05 | $259.30 | $267.77 | $259.03 | $262.52 | $244.88 | 759,490 |
2020-06-04 | $251.09 | $252.27 | $243.49 | $250.48 | $233.65 | 397,727 |
2020-06-03 | $249.94 | $254.26 | $249.43 | $253.06 | $236.05 | 379,891 |
2020-06-02 | $249.63 | $250.76 | $246.27 | $246.79 | $230.21 | 463,432 |
2020-06-01 | $242.71 | $248.99 | $241.41 | $246.91 | $230.32 | 359,879 |
2020-05-29 | $246.56 | $247.55 | $242.00 | $242.77 | $226.46 | 562,814 |
2020-05-28 | $250.53 | $250.53 | $243.43 | $248.86 | $232.14 | 401,318 |
2020-05-27 | $252.71 | $254.23 | $244.72 | $248.04 | $231.37 | 380,912 |
2020-05-26 | $246.55 | $249.56 | $243.32 | $247.21 | $230.60 | 344,036 |
2020-05-22 | $235.10 | $236.95 | $232.83 | $236.41 | $220.52 | 288,498 |
2020-05-21 | $235.49 | $240.67 | $233.05 | $235.43 | $219.61 | 246,900 |
2020-05-20 | $233.42 | $236.08 | $230.90 | $235.86 | $220.01 | 327,431 |
2020-05-19 | $240.53 | $241.86 | $230.83 | $230.99 | $215.47 | 439,197 |
2020-05-18 | $235.69 | $244.23 | $235.60 | $240.60 | $224.43 | 529,508 |
2020-05-15 | $223.77 | $227.53 | $218.53 | $226.55 | $211.33 | 1,005,096 |
2020-05-14 | $227.52 | $228.60 | $219.16 | $225.01 | $209.89 | 479,421 |
2020-05-13 | $226.24 | $231.75 | $225.01 | $230.78 | $215.27 | 621,684 |
2020-05-12 | $243.33 | $243.33 | $227.90 | $229.90 | $214.45 | 752,033 |
2020-05-11 | $244.42 | $245.73 | $239.42 | $242.92 | $226.60 | 367,703 |
2020-05-08 | $252.97 | $254.84 | $245.44 | $246.65 | $230.07 | 367,391 |
2020-05-07 | $237.77 | $251.84 | $237.77 | $249.06 | $232.32 | 507,432 |
2020-05-06 | $246.05 | $248.31 | $241.28 | $241.39 | $225.17 | 423,560 |
2020-05-05 | $244.22 | $249.34 | $243.03 | $244.52 | $228.09 | 453,494 |
2020-05-04 | $233.58 | $243.01 | $231.02 | $242.29 | $226.01 | 456,947 |
2020-05-01 | $238.26 | $240.15 | $234.02 | $236.81 | $220.90 | 393,382 |
2020-04-30 | $246.36 | $246.36 | $239.40 | $244.10 | $227.70 | 437,598 |
2020-04-29 | $252.40 | $254.40 | $247.02 | $249.22 | $232.47 | 275,948 |
2020-04-28 | $259.04 | $260.40 | $244.05 | $247.46 | $230.83 | 297,359 |
2020-04-27 | $245.20 | $252.74 | $242.44 | $252.07 | $235.13 | 274,810 |
2020-04-24 | $243.01 | $245.02 | $235.52 | $241.61 | $225.37 | 634,016 |
2020-04-23 | $244.14 | $244.14 | $238.13 | $241.25 | $225.04 | 864,262 |
2020-04-22 | $242.97 | $247.16 | $240.87 | $244.72 | $228.27 | 428,564 |
2020-04-21 | $234.85 | $241.35 | $234.17 | $238.79 | $222.74 | 438,459 |
2020-04-20 | $257.38 | $257.38 | $241.69 | $241.90 | $225.64 | 434,993 |
2020-04-17 | $251.71 | $262.23 | $250.76 | $260.84 | $243.31 | 621,444 |
2020-04-16 | $246.86 | $247.63 | $240.06 | $246.03 | $229.50 | 657,219 |
2020-04-15 | $242.70 | $249.08 | $239.12 | $245.40 | $228.91 | 624,517 |
2020-04-14 | $246.63 | $253.99 | $243.94 | $252.62 | $235.64 | 634,984 |
2020-04-13 | $244.59 | $248.48 | $236.05 | $239.80 | $223.68 | 484,762 |
2020-04-09 | $239.76 | $254.67 | $237.96 | $246.96 | $230.36 | 801,848 |
2020-04-08 | $215.29 | $236.14 | $212.94 | $234.12 | $218.39 | 687,161 |
2020-04-07 | $223.05 | $225.83 | $213.30 | $214.63 | $200.21 | 569,114 |
2020-04-06 | $202.00 | $214.85 | $201.20 | $212.61 | $198.32 | 555,519 |
2020-04-03 | $193.03 | $201.50 | $188.53 | $190.86 | $178.03 | 477,622 |
2020-04-02 | $190.00 | $202.93 | $189.34 | $194.47 | $181.40 | 707,890 |
2020-04-01 | $206.22 | $207.03 | $190.90 | $200.32 | $186.86 | 762,809 |
2020-03-31 | $223.80 | $224.95 | $211.61 | $220.24 | $205.44 | 785,811 |
2020-03-30 | $228.60 | $232.13 | $211.89 | $225.51 | $210.36 | 589,655 |
2020-03-27 | $212.21 | $234.80 | $209.41 | $228.60 | $211.29 | 786,070 |
2020-03-26 | $202.10 | $218.75 | $198.00 | $218.70 | $202.14 | 654,038 |
2020-03-25 | $186.18 | $212.86 | $183.77 | $200.77 | $185.57 | 813,667 |
2020-03-24 | $189.41 | $193.43 | $177.77 | $188.01 | $173.77 | 914,518 |
2020-03-23 | $194.60 | $194.60 | $175.81 | $182.23 | $168.43 | 967,506 |
2020-03-20 | $212.00 | $214.88 | $192.22 | $196.33 | $181.46 | 819,944 |
2020-03-19 | $205.22 | $214.85 | $201.17 | $209.07 | $193.24 | 562,693 |
2020-03-18 | $225.00 | $232.92 | $201.25 | $206.25 | $190.63 | 676,014 |
2020-03-17 | $228.12 | $238.92 | $219.75 | $236.07 | $218.20 | 637,536 |
2020-03-16 | $250.92 | $257.19 | $223.13 | $223.67 | $206.73 | 724,650 |
2020-03-13 | $274.12 | $277.02 | $258.77 | $275.73 | $254.85 | 760,805 |
2020-03-12 | $261.89 | $281.98 | $250.24 | $262.71 | $242.82 | 1,176,784 |
2020-03-11 | $286.60 | $286.65 | $274.53 | $277.54 | $256.53 | 790,093 |
2020-03-10 | $286.57 | $294.43 | $280.01 | $294.16 | $271.89 | 855,615 |
2020-03-09 | $278.46 | $286.77 | $275.20 | $279.24 | $258.10 | 758,701 |
2020-03-06 | $291.34 | $295.64 | $284.43 | $294.66 | $272.35 | 368,229 |
2020-03-05 | $298.65 | $302.31 | $292.99 | $297.08 | $274.59 | 591,479 |
2020-03-04 | $295.27 | $303.22 | $295.27 | $302.87 | $279.94 | 416,664 |
2020-03-03 | $293.05 | $301.13 | $289.17 | $291.89 | $269.79 | 645,931 |
2020-03-02 | $284.67 | $293.92 | $283.67 | $293.44 | $271.22 | 751,113 |
2020-02-28 | $291.42 | $292.71 | $278.20 | $283.36 | $261.90 | 1,030,489 |
2020-02-27 | $313.12 | $315.77 | $296.69 | $296.69 | $274.23 | 635,182 |
2020-02-26 | $318.86 | $322.12 | $316.86 | $316.94 | $292.94 | 520,597 |
2020-02-25 | $326.30 | $326.59 | $317.14 | $317.91 | $293.84 | 435,834 |
2020-02-24 | $327.62 | $329.69 | $324.92 | $325.81 | $301.14 | 412,573 |
2020-02-21 | $325.99 | $329.74 | $325.99 | $329.03 | $304.12 | 463,117 |
2020-02-20 | $322.30 | $326.73 | $319.70 | $326.11 | $301.42 | 378,525 |
2020-02-19 | $323.59 | $323.61 | $320.67 | $321.63 | $297.28 | 243,407 |
2020-02-18 | $325.47 | $325.94 | $319.64 | $323.92 | $299.39 | 446,302 |
2020-02-14 | $322.87 | $325.41 | $322.67 | $324.17 | $299.62 | 477,288 |
2020-02-13 | $318.61 | $322.06 | $318.61 | $321.51 | $297.17 | 328,798 |
2020-02-12 | $317.93 | $320.42 | $316.06 | $319.18 | $295.01 | 339,319 |
2020-02-11 | $317.02 | $320.17 | $316.58 | $317.83 | $293.76 | 269,553 |
2020-02-10 | $316.51 | $317.64 | $314.80 | $317.34 | $293.31 | 667,495 |
2020-02-07 | $315.73 | $316.36 | $313.79 | $314.79 | $290.95 | 328,161 |
2020-02-06 | $310.80 | $315.82 | $310.06 | $314.74 | $290.91 | 440,553 |
2020-02-05 | $311.38 | $313.64 | $309.02 | $310.02 | $286.55 | 408,967 |
2020-02-04 | $311.90 | $321.30 | $309.99 | $311.58 | $287.99 | 395,082 |
2020-02-03 | $311.01 | $313.41 | $309.02 | $311.39 | $287.81 | 515,632 |
2020-01-31 | $311.60 | $313.69 | $307.84 | $309.76 | $286.31 | 1,736,612 |
2020-01-30 | $304.43 | $314.68 | $303.97 | $312.13 | $288.50 | 1,170,659 |
2020-01-29 | $309.23 | $309.40 | $303.50 | $303.50 | $280.52 | 584,162 |
2020-01-28 | $305.75 | $310.36 | $303.99 | $308.41 | $285.06 | 504,441 |
2020-01-27 | $309.16 | $312.04 | $308.17 | $308.94 | $285.55 | 560,780 |
2020-01-24 | $312.90 | $313.35 | $308.39 | $309.47 | $286.04 | 279,755 |
2020-01-23 | $309.43 | $313.50 | $307.41 | $312.51 | $288.85 | 487,256 |
2020-01-22 | $312.89 | $314.33 | $307.38 | $309.85 | $286.39 | 429,254 |
2020-01-21 | $309.99 | $312.61 | $308.95 | $311.50 | $287.91 | 410,587 |
2020-01-17 | $305.46 | $308.93 | $304.33 | $308.87 | $285.48 | 383,660 |
2020-01-16 | $303.62 | $306.25 | $302.51 | $306.03 | $282.86 | 292,112 |
2020-01-15 | $302.50 | $305.34 | $301.28 | $302.83 | $279.90 | 428,631 |
2020-01-14 | $304.40 | $305.00 | $300.19 | $301.82 | $278.97 | 335,081 |
2020-01-13 | $302.09 | $306.08 | $302.09 | $305.50 | $282.37 | 420,266 |
2020-01-10 | $300.21 | $303.28 | $299.20 | $302.40 | $279.50 | 736,370 |
2020-01-09 | $298.08 | $299.81 | $297.15 | $299.46 | $276.79 | 505,880 |
2020-01-08 | $296.83 | $299.59 | $295.89 | $298.04 | $275.47 | 449,412 |
2020-01-07 | $298.31 | $299.69 | $294.54 | $296.33 | $273.89 | 327,176 |
2020-01-06 | $300.62 | $301.94 | $298.75 | $300.00 | $277.28 | 369,200 |
2020-01-03 | $297.16 | $301.59 | $296.50 | $301.20 | $278.39 | 400,716 |
2020-01-02 | $302.23 | $303.31 | $295.86 | $298.28 | $275.69 | 412,362 |
2019-12-31 | $297.67 | $300.86 | $297.40 | $300.86 | $278.08 | 311,835 |
2019-12-30 | $298.54 | $300.85 | $298.05 | $299.71 | $275.23 | 260,069 |
2019-12-27 | $300.84 | $301.01 | $298.65 | $299.73 | $275.25 | 199,456 |
2019-12-26 | $299.20 | $300.45 | $297.38 | $299.64 | $275.17 | 175,421 |
2019-12-24 | $297.48 | $299.19 | $296.50 | $298.44 | $274.07 | 96,111 |
2019-12-23 | $299.01 | $299.01 | $295.48 | $296.82 | $272.58 | 257,750 |
2019-12-20 | $298.17 | $300.08 | $296.10 | $297.35 | $273.07 | 798,096 |
2019-12-19 | $297.36 | $298.74 | $295.25 | $298.68 | $274.29 | 575,636 |
2019-12-18 | $296.23 | $298.30 | $294.50 | $296.42 | $272.21 | 633,066 |
2019-12-17 | $301.02 | $301.99 | $295.45 | $296.19 | $272.00 | 430,660 |
2019-12-16 | $301.25 | $301.70 | $297.63 | $300.99 | $276.41 | 440,813 |
2019-12-13 | $300.88 | $302.30 | $296.83 | $300.51 | $275.97 | 412,603 |
2019-12-12 | $304.79 | $306.28 | $299.28 | $300.30 | $275.77 | 362,257 |
2019-12-11 | $310.38 | $310.58 | $303.75 | $304.76 | $279.87 | 294,656 |
2019-12-10 | $310.99 | $313.43 | $308.13 | $309.57 | $284.29 | 224,580 |
2019-12-09 | $312.07 | $312.20 | $309.37 | $311.21 | $285.79 | 213,778 |
2019-12-06 | $311.27 | $313.23 | $309.90 | $311.93 | $286.45 | 280,342 |
2019-12-05 | $310.70 | $312.28 | $309.01 | $311.17 | $285.76 | 325,823 |
2019-12-04 | $304.77 | $312.98 | $304.33 | $311.43 | $286.00 | 531,504 |
2019-12-03 | $304.32 | $307.68 | $304.32 | $306.20 | $281.19 | 667,482 |
2019-12-02 | $311.82 | $311.87 | $304.25 | $304.72 | $279.83 | 478,860 |
2019-11-29 | $313.95 | $314.56 | $311.51 | $312.18 | $286.68 | 185,468 |
2019-11-27 | $313.10 | $313.28 | $310.17 | $312.96 | $287.40 | 549,864 |
2019-11-26 | $310.86 | $313.95 | $310.22 | $312.25 | $286.75 | 912,792 |
2019-11-25 | $311.93 | $313.54 | $309.38 | $310.24 | $284.90 | 475,773 |
2019-11-22 | $315.68 | $316.06 | $310.00 | $310.76 | $285.38 | 620,264 |
2019-11-21 | $317.39 | $318.84 | $313.76 | $315.25 | $289.50 | 352,380 |
2019-11-20 | $322.69 | $323.98 | $318.71 | $318.71 | $292.68 | 441,249 |
2019-11-19 | $321.99 | $323.63 | $318.95 | $322.49 | $296.15 | 348,175 |
2019-11-18 | $321.54 | $324.15 | $319.77 | $320.90 | $294.69 | 304,050 |
2019-11-15 | $314.25 | $319.02 | $313.42 | $319.00 | $292.95 | 372,769 |
2019-11-14 | $313.90 | $316.40 | $312.33 | $314.25 | $288.59 | 303,511 |
2019-11-13 | $310.13 | $314.99 | $310.11 | $313.17 | $287.59 | 338,673 |
2019-11-12 | $313.41 | $316.07 | $308.62 | $309.03 | $283.79 | 439,847 |
2019-11-11 | $314.36 | $317.10 | $312.12 | $313.41 | $287.81 | 226,654 |
2019-11-08 | $314.61 | $317.27 | $313.89 | $314.92 | $289.20 | 196,085 |
2019-11-07 | $316.75 | $316.83 | $312.06 | $314.83 | $289.12 | 347,351 |
2019-11-06 | $318.49 | $321.35 | $315.53 | $317.95 | $291.98 | 389,467 |
2019-11-05 | $320.60 | $320.60 | $312.94 | $318.33 | $292.33 | 663,084 |
2019-11-04 | $324.36 | $324.36 | $320.53 | $322.10 | $295.79 | 197,742 |
2019-11-01 | $327.77 | $329.87 | $322.13 | $324.71 | $298.19 | 309,597 |
2019-10-31 | $328.64 | $330.52 | $326.36 | $327.13 | $300.41 | 534,940 |
2019-10-30 | $324.60 | $327.83 | $322.43 | $327.65 | $300.89 | 377,203 |
2019-10-29 | $322.71 | $325.60 | $321.77 | $323.22 | $296.82 | 624,234 |
2019-10-28 | $324.26 | $324.26 | $320.81 | $323.39 | $296.98 | 235,016 |
2019-10-25 | $325.66 | $327.07 | $322.21 | $325.09 | $298.54 | 292,626 |
2019-10-24 | $324.19 | $328.50 | $322.02 | $326.28 | $299.63 | 552,080 |
2019-10-23 | $329.84 | $333.92 | $326.13 | $328.34 | $301.52 | 394,883 |
2019-10-22 | $333.26 | $334.17 | $330.71 | $330.99 | $303.96 | 238,405 |
2019-10-21 | $330.66 | $332.63 | $329.45 | $332.54 | $305.38 | 178,802 |
2019-10-18 | $329.27 | $331.66 | $328.54 | $331.30 | $304.24 | 234,855 |
2019-10-17 | $329.31 | $330.55 | $327.86 | $328.66 | $301.82 | 230,831 |
2019-10-16 | $326.99 | $329.66 | $324.41 | $329.31 | $302.42 | 173,593 |
2019-10-15 | $327.53 | $328.99 | $325.85 | $328.34 | $301.52 | 286,435 |
2019-10-14 | $327.32 | $327.89 | $325.53 | $327.52 | $300.77 | 141,693 |
2019-10-11 | $331.14 | $331.39 | $325.92 | $326.96 | $300.26 | 366,202 |
2019-10-10 | $328.34 | $333.30 | $327.24 | $330.98 | $303.95 | 259,981 |
2019-10-09 | $330.11 | $333.32 | $328.00 | $329.24 | $302.35 | 166,151 |
2019-10-08 | $329.95 | $330.77 | $326.31 | $327.71 | $300.95 | 286,257 |
2019-10-07 | $329.00 | $330.93 | $327.68 | $329.57 | $302.65 | 226,508 |
2019-10-04 | $328.56 | $331.45 | $328.56 | $330.40 | $303.42 | 275,944 |
2019-10-03 | $325.66 | $331.10 | $325.01 | $328.14 | $301.34 | 304,813 |
2019-10-02 | $325.50 | $326.91 | $323.37 | $325.93 | $299.31 | 562,195 |
2019-10-01 | $326.19 | $327.41 | $322.10 | $325.63 | $299.04 | 323,430 |
2019-09-30 | $325.96 | $328.10 | $325.74 | $326.65 | $299.97 | 271,715 |
2019-09-27 | $328.50 | $330.59 | $324.45 | $326.35 | $299.70 | 206,707 |
2019-09-26 | $329.00 | $331.62 | $328.37 | $330.21 | $301.44 | 251,089 |
2019-09-25 | $324.55 | $328.89 | $324.55 | $327.32 | $298.80 | 217,643 |
2019-09-24 | $326.43 | $328.87 | $323.78 | $325.16 | $296.83 | 398,148 |
2019-09-23 | $320.78 | $327.42 | $320.62 | $325.15 | $296.82 | 298,527 |
2019-09-20 | $328.01 | $328.08 | $322.10 | $322.82 | $294.69 | 658,010 |
2019-09-19 | $328.84 | $329.60 | $326.40 | $326.93 | $298.45 | 223,992 |
2019-09-18 | $329.45 | $330.00 | $325.70 | $328.41 | $299.80 | 275,643 |
2019-09-17 | $326.41 | $330.80 | $324.78 | $328.82 | $300.17 | 357,563 |
2019-09-16 | $323.11 | $324.50 | $321.95 | $324.30 | $296.05 | 250,454 |
2019-09-13 | $322.85 | $324.70 | $319.00 | $322.63 | $294.52 | 299,904 |
2019-09-12 | $324.72 | $326.62 | $321.54 | $324.02 | $295.79 | 366,143 |
2019-09-11 | $320.37 | $322.26 | $318.48 | $322.18 | $294.11 | 225,078 |
2019-09-10 | $324.25 | $324.25 | $315.54 | $321.18 | $293.20 | 352,556 |
2019-09-09 | $327.43 | $327.43 | $324.59 | $325.67 | $297.30 | 279,150 |
2019-09-06 | $325.16 | $327.43 | $325.16 | $327.06 | $298.57 | 279,612 |
2019-09-05 | $324.38 | $324.98 | $320.90 | $324.72 | $296.43 | 226,414 |
2019-09-04 | $324.07 | $326.42 | $322.71 | $325.41 | $297.06 | 301,678 |
2019-09-03 | $320.24 | $322.89 | $319.94 | $322.62 | $294.51 | 333,508 |
2019-08-30 | $321.99 | $322.33 | $319.42 | $321.26 | $293.27 | 543,039 |
2019-08-29 | $321.74 | $322.08 | $319.20 | $321.55 | $293.54 | 190,812 |
2019-08-28 | $319.57 | $320.66 | $317.63 | $319.74 | $291.88 | 187,557 |
2019-08-27 | $321.06 | $322.68 | $318.84 | $318.84 | $291.06 | 410,455 |
2019-08-26 | $316.73 | $319.72 | $314.40 | $319.71 | $291.86 | 283,966 |
2019-08-23 | $321.02 | $322.43 | $314.31 | $315.19 | $287.73 | 329,648 |
2019-08-22 | $318.80 | $321.21 | $317.06 | $320.99 | $293.02 | 372,101 |
2019-08-21 | $316.24 | $318.39 | $315.01 | $318.32 | $290.59 | 304,291 |
2019-08-20 | $319.15 | $319.15 | $314.85 | $315.74 | $288.23 | 206,306 |
2019-08-19 | $315.71 | $318.19 | $313.87 | $317.77 | $290.08 | 323,995 |
2019-08-16 | $313.59 | $316.88 | $313.41 | $314.72 | $287.30 | 399,290 |
2019-08-15 | $308.45 | $313.31 | $307.38 | $312.63 | $285.39 | 287,111 |
2019-08-14 | $312.66 | $313.40 | $306.63 | $307.28 | $280.51 | 352,976 |
2019-08-13 | $311.00 | $313.43 | $306.80 | $313.31 | $286.01 | 467,219 |
2019-08-12 | $307.49 | $312.90 | $306.40 | $312.28 | $285.07 | 762,303 |
2019-08-09 | $302.73 | $307.75 | $302.33 | $307.52 | $280.73 | 237,353 |
2019-08-08 | $300.23 | $304.75 | $299.24 | $304.21 | $277.71 | 267,342 |
2019-08-07 | $298.21 | $303.56 | $294.85 | $300.66 | $274.47 | 368,544 |
2019-08-06 | $294.23 | $300.98 | $293.53 | $299.43 | $273.34 | 339,636 |
2019-08-05 | $304.74 | $304.74 | $291.19 | $294.42 | $268.77 | 353,781 |
2019-08-02 | $305.22 | $307.23 | $304.13 | $305.39 | $278.78 | 364,765 |
2019-08-01 | $302.22 | $306.71 | $296.50 | $304.88 | $278.32 | 338,076 |
2019-07-31 | $306.53 | $309.09 | $300.31 | $302.22 | $275.89 | 347,714 |
2019-07-30 | $307.85 | $310.54 | $305.00 | $306.68 | $279.96 | 327,480 |
2019-07-29 | $305.14 | $308.92 | $303.98 | $307.83 | $281.01 | 336,074 |
2019-07-26 | $299.40 | $304.27 | $299.40 | $304.07 | $277.58 | 319,506 |
2019-07-25 | $296.52 | $299.76 | $293.69 | $298.60 | $272.58 | 546,017 |
2019-07-24 | $296.16 | $296.16 | $292.65 | $293.75 | $268.16 | 364,383 |
2019-07-23 | $292.47 | $295.66 | $291.11 | $295.61 | $269.86 | 354,037 |
2019-07-22 | $295.00 | $296.39 | $292.00 | $292.05 | $266.61 | 363,352 |
2019-07-19 | $303.05 | $303.50 | $294.49 | $294.90 | $269.21 | 266,113 |
2019-07-18 | $303.26 | $303.71 | $299.56 | $303.01 | $276.61 | 181,488 |
2019-07-17 | $304.78 | $305.80 | $301.25 | $303.60 | $277.15 | 163,884 |
2019-07-16 | $304.61 | $304.84 | $302.71 | $304.29 | $277.78 | 167,285 |
2019-07-15 | $304.28 | $306.67 | $302.66 | $304.87 | $278.31 | 177,901 |
2019-07-12 | $306.04 | $306.77 | $303.19 | $303.95 | $277.47 | 344,491 |
2019-07-11 | $308.28 | $308.29 | $303.92 | $305.97 | $279.31 | 159,201 |
2019-07-10 | $308.04 | $308.73 | $303.70 | $308.18 | $281.33 | 174,951 |
2019-07-09 | $303.90 | $305.99 | $302.49 | $305.38 | $278.77 | 204,059 |
2019-07-08 | $300.89 | $305.00 | $300.89 | $303.94 | $277.46 | 166,217 |
2019-07-05 | $299.68 | $301.88 | $294.87 | $301.10 | $274.87 | 138,858 |
2019-07-03 | $299.64 | $302.05 | $299.59 | $301.68 | $275.40 | 101,858 |
2019-07-02 | $294.35 | $299.52 | $294.28 | $298.57 | $272.56 | 215,334 |
2019-07-01 | $293.15 | $294.49 | $287.83 | $294.03 | $268.41 | 274,647 |
2019-06-28 | $288.89 | $293.15 | $288.42 | $291.93 | $266.50 | 666,922 |
2019-06-27 | $289.22 | $291.77 | $287.42 | $288.37 | $263.25 | 313,647 |
2019-06-26 | $294.50 | $294.56 | $287.27 | $288.30 | $261.41 | 319,868 |
2019-06-25 | $298.89 | $300.18 | $293.94 | $294.18 | $266.75 | 212,512 |
2019-06-24 | $300.61 | $300.61 | $297.25 | $298.00 | $270.21 | 263,720 |
2019-06-21 | $302.16 | $302.16 | $297.73 | $299.98 | $272.01 | 599,529 |
2019-06-20 | $302.64 | $305.23 | $302.31 | $302.91 | $274.66 | 373,655 |
2019-06-19 | $299.74 | $303.68 | $298.34 | $301.65 | $273.52 | 285,510 |
2019-06-18 | $302.84 | $303.63 | $299.05 | $301.11 | $273.03 | 244,596 |
2019-06-17 | $299.94 | $303.08 | $299.94 | $302.32 | $274.13 | 194,819 |
2019-06-14 | $298.14 | $299.71 | $297.59 | $299.19 | $271.29 | 144,575 |
2019-06-13 | $299.41 | $299.63 | $296.70 | $298.21 | $270.40 | 219,763 |
2019-06-12 | $299.23 | $300.96 | $297.82 | $298.83 | $270.96 | 213,328 |
2019-06-11 | $296.54 | $299.28 | $294.23 | $299.02 | $271.13 | 286,664 |
2019-06-10 | $296.81 | $298.01 | $293.51 | $296.01 | $268.41 | 104,749 |
2019-06-07 | $297.76 | $299.66 | $296.17 | $296.67 | $269.00 | 114,734 |
2019-06-06 | $295.54 | $297.86 | $294.26 | $296.50 | $268.85 | 151,757 |
2019-06-05 | $289.22 | $295.65 | $287.74 | $295.60 | $268.03 | 236,993 |
2019-06-04 | $289.71 | $289.71 | $283.72 | $287.94 | $261.09 | 268,236 |
2019-06-03 | $292.75 | $294.56 | $286.14 | $289.63 | $262.62 | 336,968 |
2019-05-31 | $285.35 | $293.54 | $284.87 | $291.74 | $264.53 | 499,606 |
2019-05-30 | $285.38 | $287.15 | $284.77 | $285.46 | $258.84 | 250,440 |
2019-05-29 | $289.64 | $289.64 | $283.82 | $285.35 | $258.74 | 339,494 |
2019-05-28 | $292.36 | $293.40 | $289.19 | $289.25 | $262.28 | 422,828 |
2019-05-24 | $289.90 | $292.71 | $289.90 | $290.97 | $263.84 | 293,487 |
2019-05-23 | $287.57 | $289.69 | $287.26 | $289.41 | $262.42 | 208,736 |
2019-05-22 | $287.26 | $288.77 | $285.24 | $287.94 | $261.09 | 180,220 |
2019-05-21 | $285.17 | $287.74 | $285.17 | $286.68 | $259.95 | 218,426 |
2019-05-20 | $286.50 | $287.19 | $282.67 | $284.05 | $257.56 | 165,837 |
2019-05-17 | $285.18 | $286.14 | $283.78 | $286.02 | $259.35 | 335,941 |
2019-05-16 | $283.83 | $287.02 | $283.70 | $285.94 | $259.27 | 208,165 |
2019-05-15 | $281.85 | $285.36 | $281.68 | $284.17 | $257.67 | 183,426 |
2019-05-14 | $283.59 | $285.04 | $281.83 | $282.58 | $256.23 | 210,164 |
2019-05-13 | $283.16 | $284.44 | $281.61 | $283.61 | $257.16 | 369,965 |
2019-05-10 | $279.96 | $284.93 | $279.96 | $283.84 | $257.37 | 277,908 |
2019-05-09 | $278.08 | $281.24 | $276.55 | $280.09 | $253.97 | 240,645 |
2019-05-08 | $279.81 | $281.97 | $278.36 | $278.48 | $252.51 | 226,079 |
2019-05-07 | $283.52 | $284.46 | $276.76 | $278.91 | $252.90 | 239,625 |
2019-05-06 | $284.56 | $285.78 | $281.67 | $283.86 | $257.39 | 159,781 |
2019-05-03 | $283.93 | $285.02 | $281.69 | $284.34 | $257.82 | 220,132 |
2019-05-02 | $283.84 | $286.90 | $281.75 | $283.06 | $256.66 | 261,707 |
2019-05-01 | $282.13 | $287.86 | $281.75 | $283.68 | $257.23 | 368,406 |
2019-04-30 | $277.60 | $283.20 | $276.98 | $282.50 | $256.16 | 499,127 |
2019-04-29 | $281.92 | $282.92 | $277.54 | $277.65 | $251.76 | 173,239 |
2019-04-26 | $279.99 | $283.10 | $278.77 | $281.43 | $255.18 | 288,410 |
2019-04-25 | $278.57 | $282.98 | $277.77 | $278.34 | $252.38 | 353,564 |
2019-04-24 | $278.64 | $279.55 | $276.69 | $278.66 | $252.67 | 403,575 |
2019-04-23 | $275.86 | $278.81 | $274.26 | $276.90 | $251.08 | 310,589 |
2019-04-22 | $277.36 | $277.36 | $271.58 | $275.17 | $249.51 | 272,344 |
2019-04-18 | $274.79 | $278.50 | $274.28 | $278.29 | $252.34 | 298,529 |
2019-04-17 | $279.33 | $279.33 | $273.56 | $274.63 | $249.02 | 312,798 |
2019-04-16 | $288.07 | $288.75 | $277.98 | $278.50 | $252.53 | 452,430 |
2019-04-15 | $290.59 | $291.31 | $288.22 | $288.70 | $261.78 | 275,346 |
2019-04-12 | $289.03 | $290.18 | $286.48 | $290.16 | $263.10 | 245,142 |
2019-04-11 | $289.14 | $290.28 | $287.82 | $289.82 | $262.79 | 151,912 |
2019-04-10 | $288.19 | $289.64 | $287.77 | $288.70 | $261.78 | 330,134 |
2019-04-09 | $287.63 | $288.13 | $286.22 | $287.46 | $260.65 | 234,965 |
2019-04-08 | $289.40 | $289.40 | $285.92 | $287.50 | $260.69 | 281,814 |
2019-04-05 | $288.36 | $289.50 | $286.71 | $289.35 | $262.37 | 285,046 |
2019-04-04 | $290.68 | $290.94 | $285.85 | $287.78 | $260.94 | 270,947 |
2019-04-03 | $291.36 | $291.68 | $287.91 | $290.08 | $263.03 | 322,101 |
2019-04-02 | $288.39 | $292.47 | $285.30 | $291.74 | $264.53 | 379,088 |
2019-04-01 | $288.84 | $288.87 | $284.37 | $288.27 | $261.39 | 270,499 |
2019-03-29 | $290.39 | $291.03 | $288.50 | $289.24 | $262.27 | 349,017 |
2019-03-28 | $289.58 | $290.85 | $288.44 | $290.17 | $263.11 | 213,394 |
2019-03-27 | $292.86 | $294.11 | $290.17 | $291.53 | $262.58 | 251,146 |
2019-03-26 | $289.09 | $292.99 | $289.09 | $292.86 | $263.78 | 164,639 |
2019-03-25 | $289.62 | $291.40 | $287.13 | $288.87 | $260.18 | 299,640 |
2019-03-22 | $290.29 | $294.61 | $290.29 | $290.71 | $261.84 | 302,658 |
2019-03-21 | $285.04 | $290.05 | $285.04 | $289.50 | $260.75 | 251,223 |
2019-03-20 | $285.73 | $287.50 | $282.91 | $285.26 | $256.93 | 257,709 |
2019-03-19 | $286.15 | $286.74 | $284.22 | $285.73 | $257.35 | 255,613 |
2019-03-18 | $290.10 | $290.96 | $284.49 | $286.25 | $257.82 | 291,276 |
2019-03-15 | $290.10 | $290.94 | $288.50 | $289.40 | $260.66 | 466,860 |
2019-03-14 | $289.38 | $291.23 | $288.59 | $290.93 | $262.04 | 243,407 |
2019-03-13 | $287.59 | $291.15 | $287.59 | $289.21 | $260.49 | 352,640 |
2019-03-12 | $286.15 | $287.36 | $285.03 | $286.99 | $258.49 | 220,054 |
2019-03-11 | $284.79 | $286.30 | $282.77 | $285.73 | $257.35 | 240,057 |
2019-03-08 | $281.51 | $284.37 | $281.44 | $283.50 | $255.35 | 320,136 |
2019-03-07 | $281.79 | $286.05 | $281.13 | $282.29 | $254.26 | 293,448 |
2019-03-06 | $282.07 | $282.74 | $281.10 | $281.37 | $253.43 | 292,857 |
2019-03-05 | $281.87 | $282.96 | $280.62 | $281.34 | $253.40 | 194,346 |
2019-03-04 | $280.14 | $282.47 | $278.37 | $282.03 | $254.02 | 222,037 |
2019-03-01 | $280.25 | $280.25 | $276.24 | $279.09 | $251.37 | 248,908 |
2019-02-28 | $280.03 | $284.21 | $279.44 | $279.84 | $252.05 | 465,283 |
2019-02-27 | $279.12 | $280.06 | $276.55 | $279.84 | $252.05 | 169,804 |
2019-02-26 | $279.99 | $280.46 | $278.47 | $280.04 | $252.23 | 180,287 |
2019-02-25 | $282.62 | $282.62 | $278.76 | $279.39 | $251.64 | 212,094 |
2019-02-22 | $280.79 | $282.93 | $279.35 | $281.47 | $253.52 | 209,552 |
2019-02-21 | $275.78 | $280.40 | $274.55 | $280.01 | $252.20 | 207,481 |
2019-02-20 | $280.03 | $280.03 | $274.82 | $276.79 | $249.30 | 259,652 |
2019-02-19 | $278.78 | $280.64 | $278.17 | $280.24 | $252.41 | 242,572 |
2019-02-15 | $279.27 | $279.69 | $277.18 | $278.82 | $251.13 | 261,801 |
2019-02-14 | $278.41 | $279.45 | $275.90 | $277.85 | $250.26 | 181,832 |
2019-02-13 | $275.63 | $278.64 | $274.71 | $278.03 | $250.42 | 229,397 |
2019-02-12 | $278.45 | $278.45 | $274.42 | $276.58 | $249.11 | 341,549 |
2019-02-11 | $278.00 | $280.11 | $277.00 | $278.66 | $250.99 | 286,044 |
2019-02-08 | $275.99 | $278.32 | $275.94 | $278.07 | $250.46 | 344,841 |
2019-02-07 | $272.76 | $277.88 | $272.76 | $277.46 | $249.91 | 230,663 |
2019-02-06 | $277.25 | $277.25 | $274.34 | $275.51 | $248.15 | 251,220 |
2019-02-05 | $274.68 | $277.37 | $272.06 | $276.92 | $249.42 | 313,333 |
2019-02-04 | $269.33 | $274.79 | $268.16 | $274.69 | $247.41 | 318,538 |
2019-02-01 | $271.31 | $271.70 | $265.54 | $270.09 | $243.27 | 349,380 |
2019-01-31 | $269.95 | $272.74 | $265.37 | $271.20 | $244.27 | 784,115 |
2019-01-30 | $267.88 | $284.09 | $267.88 | $271.01 | $244.10 | 418,266 |
2019-01-29 | $266.83 | $269.06 | $265.90 | $268.91 | $242.20 | 309,111 |
2019-01-28 | $261.90 | $267.17 | $261.54 | $266.48 | $240.02 | 384,170 |
2019-01-25 | $261.86 | $264.54 | $261.52 | $262.82 | $236.72 | 468,504 |
2019-01-24 | $261.53 | $262.73 | $259.33 | $261.60 | $235.62 | 230,701 |
2019-01-23 | $261.08 | $262.00 | $259.79 | $261.80 | $235.80 | 291,914 |
2019-01-22 | $260.22 | $261.70 | $258.76 | $261.27 | $235.32 | 385,502 |
2019-01-18 | $259.55 | $260.06 | $257.49 | $259.93 | $234.12 | 310,750 |
2019-01-17 | $255.71 | $259.83 | $255.71 | $258.18 | $232.54 | 419,257 |
2019-01-16 | $252.23 | $257.83 | $251.33 | $256.66 | $231.17 | 417,630 |
2019-01-15 | $249.13 | $253.77 | $249.13 | $252.60 | $227.51 | 291,259 |
2019-01-14 | $248.82 | $250.55 | $247.45 | $248.89 | $224.17 | 171,409 |
2019-01-11 | $248.71 | $249.70 | $247.67 | $249.43 | $224.66 | 321,331 |
2019-01-10 | $244.87 | $249.13 | $244.22 | $248.68 | $223.98 | 345,652 |
2019-01-09 | $244.90 | $245.37 | $242.83 | $245.06 | $220.72 | 220,063 |
2019-01-08 | $240.15 | $245.93 | $239.40 | $245.27 | $220.91 | 386,300 |
2019-01-07 | $239.29 | $242.24 | $238.06 | $239.29 | $215.53 | 340,616 |
2019-01-04 | $238.92 | $240.94 | $237.36 | $238.30 | $214.63 | 344,593 |
2019-01-03 | $236.06 | $240.88 | $236.06 | $237.84 | $214.22 | 356,152 |
2019-01-02 | $243.35 | $243.35 | $235.51 | $236.59 | $213.09 | 417,217 |
2018-12-31 | $244.70 | $245.48 | $241.58 | $245.21 | $220.86 | 231,106 |
2018-12-28 | $248.49 | $249.14 | $243.00 | $246.06 | $219.96 | 283,389 |
2018-12-27 | $243.76 | $245.89 | $238.70 | $245.71 | $219.64 | 561,775 |
2018-12-26 | $240.18 | $245.14 | $237.84 | $244.80 | $218.83 | 386,916 |
2018-12-24 | $251.96 | $252.50 | $239.60 | $239.65 | $214.23 | 299,073 |
2018-12-21 | $254.59 | $262.75 | $251.66 | $251.75 | $225.04 | 878,935 |
2018-12-20 | $256.46 | $258.79 | $253.13 | $255.39 | $228.30 | 411,950 |
2018-12-19 | $258.01 | $258.71 | $254.27 | $255.60 | $228.48 | 404,676 |
2018-12-18 | $255.62 | $259.58 | $255.60 | $258.09 | $230.71 | 361,943 |
2018-12-17 | $263.55 | $264.65 | $253.31 | $254.27 | $227.29 | 483,743 |
2018-12-14 | $261.39 | $262.74 | $260.45 | $262.28 | $234.45 | 218,766 |
2018-12-13 | $258.44 | $264.69 | $258.39 | $261.73 | $233.96 | 255,885 |
2018-12-12 | $264.74 | $265.31 | $258.01 | $258.12 | $230.74 | 325,006 |
2018-12-11 | $264.64 | $265.90 | $263.16 | $263.29 | $235.36 | 236,526 |
2018-12-10 | $263.91 | $263.91 | $258.86 | $262.60 | $234.74 | 237,958 |
2018-12-07 | $265.88 | $267.41 | $262.92 | $263.66 | $235.69 | 329,366 |
2018-12-06 | $259.35 | $265.94 | $256.06 | $265.68 | $237.49 | 440,724 |
2018-12-04 | $262.70 | $264.71 | $259.15 | $259.59 | $232.05 | 294,102 |
2018-12-03 | $262.67 | $264.72 | $260.83 | $262.78 | $234.90 | 305,938 |
2018-11-30 | $261.80 | $262.59 | $259.12 | $262.51 | $234.66 | 351,433 |
2018-11-29 | $259.86 | $260.33 | $256.93 | $259.34 | $231.83 | 227,946 |
2018-11-28 | $258.02 | $260.24 | $258.02 | $260.24 | $232.63 | 233,856 |
2018-11-27 | $256.74 | $258.64 | $255.40 | $258.32 | $230.91 | 226,757 |
2018-11-26 | $257.76 | $258.12 | $255.28 | $256.42 | $229.22 | 268,269 |
2018-11-23 | $258.10 | $258.55 | $255.46 | $256.54 | $229.32 | 94,178 |
2018-11-21 | $258.06 | $262.23 | $257.90 | $258.74 | $231.29 | 266,120 |
2018-11-20 | $257.78 | $260.03 | $256.42 | $258.36 | $230.95 | 563,868 |
2018-11-19 | $256.11 | $258.28 | $254.53 | $257.81 | $230.46 | 463,867 |
2018-11-16 | $250.89 | $255.96 | $250.71 | $255.67 | $228.55 | 355,361 |
2018-11-15 | $251.86 | $252.31 | $248.34 | $250.72 | $224.12 | 398,146 |
2018-11-14 | $256.06 | $256.33 | $252.51 | $253.20 | $226.34 | 414,245 |
2018-11-13 | $254.84 | $256.34 | $253.09 | $255.22 | $228.14 | 511,014 |
2018-11-12 | $254.03 | $257.76 | $254.03 | $254.70 | $227.68 | 407,387 |
2018-11-09 | $253.63 | $254.87 | $252.23 | $253.93 | $226.99 | 394,862 |
2018-11-08 | $253.85 | $256.19 | $251.28 | $253.72 | $226.80 | 344,069 |
2018-11-07 | $254.00 | $257.00 | $252.59 | $255.00 | $227.95 | 554,781 |
2018-11-06 | $249.26 | $251.71 | $248.97 | $250.04 | $223.51 | 459,179 |
2018-11-05 | $248.75 | $251.89 | $247.72 | $249.58 | $223.10 | 673,208 |
2018-11-02 | $251.74 | $252.36 | $246.85 | $247.88 | $221.58 | 477,342 |
2018-11-01 | $251.50 | $252.84 | $249.19 | $252.65 | $225.85 | 474,733 |
2018-10-31 | $256.31 | $256.31 | $250.43 | $250.78 | $224.17 | 746,844 |
2018-10-30 | $257.28 | $259.11 | $253.78 | $255.64 | $228.52 | 1,107,801 |
2018-10-29 | $250.33 | $257.97 | $250.27 | $256.55 | $229.33 | 683,072 |
2018-10-26 | $254.28 | $254.66 | $247.48 | $247.91 | $221.61 | 572,238 |
2018-10-25 | $251.95 | $255.45 | $249.49 | $254.41 | $227.42 | 425,275 |
2018-10-24 | $244.86 | $253.64 | $244.81 | $251.82 | $225.10 | 579,899 |
2018-10-23 | $241.38 | $246.38 | $239.48 | $244.34 | $218.42 | 364,614 |
2018-10-22 | $245.25 | $246.90 | $242.16 | $242.46 | $216.74 | 589,263 |
2018-10-19 | $244.31 | $246.26 | $243.80 | $245.64 | $219.58 | 345,199 |
2018-10-18 | $242.71 | $244.77 | $242.71 | $244.14 | $218.24 | 354,197 |
2018-10-17 | $243.93 | $245.49 | $241.79 | $242.80 | $217.04 | 521,290 |
2018-10-16 | $241.79 | $245.25 | $240.25 | $244.71 | $218.75 | 532,075 |
2018-10-15 | $238.44 | $243.78 | $238.36 | $240.60 | $215.07 | 447,939 |
2018-10-12 | $240.83 | $242.53 | $237.02 | $238.62 | $213.30 | 535,600 |
2018-10-11 | $247.80 | $247.80 | $238.98 | $239.69 | $214.26 | 634,638 |
2018-10-10 | $249.55 | $251.15 | $246.44 | $246.89 | $220.70 | 406,889 |
2018-10-09 | $247.97 | $250.62 | $246.22 | $250.35 | $223.79 | 527,745 |
2018-10-08 | $244.06 | $249.51 | $244.06 | $248.03 | $221.72 | 485,482 |
2018-10-05 | $243.60 | $244.74 | $242.50 | $243.70 | $217.85 | 259,491 |
2018-10-04 | $242.78 | $244.65 | $241.05 | $243.21 | $217.41 | 415,097 |
2018-10-03 | $245.30 | $248.00 | $242.50 | $244.24 | $218.33 | 441,554 |
2018-10-02 | $245.87 | $246.92 | $243.94 | $245.53 | $219.48 | 389,431 |
2018-10-01 | $246.78 | $247.70 | $244.59 | $245.50 | $219.46 | 425,514 |
2018-09-28 | $241.74 | $246.91 | $241.74 | $246.71 | $220.54 | 694,081 |
2018-09-27 | $238.63 | $242.54 | $238.29 | $241.89 | $216.23 | 564,875 |
2018-09-26 | $243.14 | $243.14 | $239.80 | $240.10 | $212.99 | 422,214 |
2018-09-25 | $241.25 | $243.72 | $239.94 | $243.14 | $215.69 | 307,464 |
2018-09-24 | $246.62 | $246.63 | $239.45 | $240.77 | $213.58 | 392,501 |
2018-09-21 | $245.06 | $249.00 | $244.54 | $247.24 | $219.32 | 493,091 |
2018-09-20 | $244.21 | $245.92 | $242.10 | $245.36 | $217.66 | 275,764 |
2018-09-19 | $246.13 | $248.18 | $243.42 | $243.90 | $216.36 | 405,033 |
2018-09-18 | $245.64 | $246.03 | $244.06 | $245.41 | $217.70 | 421,309 |
2018-09-17 | $246.24 | $247.51 | $244.36 | $246.25 | $218.45 | 388,955 |
2018-09-14 | $247.09 | $249.21 | $243.23 | $246.31 | $218.50 | 423,114 |
2018-09-13 | $249.29 | $250.49 | $247.74 | $248.28 | $220.25 | 398,153 |
2018-09-12 | $250.15 | $250.15 | $247.62 | $248.00 | $220.00 | 326,056 |
2018-09-11 | $248.33 | $250.94 | $248.01 | $250.24 | $221.99 | 365,183 |
2018-09-10 | $246.94 | $250.18 | $246.58 | $249.30 | $221.15 | 428,012 |
2018-09-07 | $245.82 | $246.38 | $243.77 | $246.14 | $218.35 | 266,651 |
2018-09-06 | $245.94 | $246.64 | $245.45 | $246.31 | $218.50 | 193,406 |
2018-09-05 | $242.96 | $246.50 | $241.78 | $245.17 | $217.49 | 296,896 |
2018-09-04 | $245.24 | $246.86 | $242.99 | $243.89 | $216.35 | 228,918 |
2018-08-31 | $245.39 | $247.69 | $244.73 | $246.28 | $218.47 | 302,833 |
2018-08-30 | $247.79 | $248.31 | $244.77 | $245.29 | $217.59 | 258,146 |
2018-08-29 | $247.03 | $248.56 | $246.25 | $247.29 | $219.37 | 322,820 |
2018-08-28 | $243.94 | $247.21 | $243.05 | $246.79 | $218.92 | 381,272 |
2018-08-27 | $244.51 | $244.52 | $242.53 | $244.38 | $216.79 | 324,089 |
2018-08-24 | $241.74 | $244.88 | $241.06 | $244.14 | $216.57 | 273,893 |
2018-08-23 | $241.87 | $242.75 | $241.40 | $242.17 | $214.83 | 192,207 |
2018-08-22 | $241.51 | $241.91 | $240.15 | $241.69 | $214.40 | 266,464 |
2018-08-21 | $242.45 | $242.59 | $240.14 | $241.23 | $213.99 | 279,100 |
2018-08-20 | $243.90 | $244.57 | $242.61 | $243.00 | $215.56 | 297,496 |
2018-08-17 | $240.97 | $243.39 | $240.80 | $243.34 | $215.86 | 266,896 |
2018-08-16 | $239.82 | $241.10 | $238.65 | $240.99 | $213.78 | 226,494 |
2018-08-15 | $236.75 | $240.14 | $236.02 | $239.70 | $212.64 | 446,731 |
2018-08-14 | $237.02 | $238.03 | $234.99 | $236.80 | $210.06 | 273,841 |
2018-08-13 | $236.50 | $237.58 | $235.19 | $236.13 | $209.47 | 190,816 |
2018-08-10 | $239.43 | $240.12 | $236.00 | $236.62 | $209.90 | 174,096 |
2018-08-09 | $238.80 | $240.27 | $238.45 | $239.54 | $212.49 | 189,862 |
2018-08-08 | $242.85 | $243.57 | $239.11 | $239.25 | $212.24 | 237,275 |
2018-08-07 | $243.35 | $243.84 | $239.18 | $243.31 | $215.84 | 351,134 |
2018-08-06 | $242.44 | $244.41 | $242.00 | $242.77 | $215.36 | 293,780 |
2018-08-03 | $237.38 | $243.00 | $234.37 | $242.41 | $215.04 | 649,161 |
2018-08-02 | $240.69 | $241.72 | $232.03 | $234.18 | $207.74 | 700,909 |
2018-08-01 | $239.86 | $241.66 | $236.71 | $240.89 | $213.69 | 556,257 |
2018-07-31 | $235.00 | $242.28 | $233.92 | $240.45 | $213.30 | 545,633 |
2018-07-30 | $233.09 | $235.00 | $232.06 | $233.80 | $207.40 | 301,955 |
2018-07-27 | $234.29 | $234.88 | $231.32 | $233.29 | $206.95 | 330,669 |
2018-07-26 | $233.79 | $233.79 | $231.86 | $233.50 | $207.14 | 220,078 |
2018-07-25 | $231.20 | $234.93 | $230.39 | $232.74 | $206.46 | 336,258 |
2018-07-24 | $229.67 | $230.38 | $227.05 | $229.72 | $203.78 | 346,869 |
2018-07-23 | $230.42 | $230.72 | $228.10 | $229.65 | $203.72 | 488,731 |
2018-07-20 | $231.85 | $232.20 | $227.90 | $229.35 | $203.45 | 377,111 |
2018-07-19 | $230.92 | $234.88 | $230.92 | $232.54 | $206.28 | 349,338 |
2018-07-18 | $232.58 | $234.00 | $230.42 | $231.58 | $205.43 | 319,646 |
2018-07-17 | $236.55 | $236.67 | $232.41 | $232.74 | $206.46 | 369,328 |
2018-07-16 | $238.69 | $238.69 | $234.63 | $236.14 | $209.48 | 345,585 |
2018-07-13 | $242.98 | $243.28 | $239.32 | $239.62 | $212.56 | 246,357 |
2018-07-12 | $242.86 | $243.59 | $241.48 | $242.69 | $215.29 | 379,249 |
2018-07-11 | $240.44 | $243.70 | $240.44 | $242.61 | $215.22 | 452,713 |
2018-07-10 | $238.68 | $241.11 | $237.76 | $240.62 | $213.45 | 348,984 |
2018-07-09 | $240.21 | $240.21 | $237.28 | $238.68 | $211.73 | 345,510 |
2018-07-06 | $239.17 | $241.20 | $239.11 | $240.02 | $212.92 | 285,287 |
2018-07-05 | $236.30 | $238.92 | $235.79 | $238.70 | $211.75 | 225,509 |
2018-07-03 | $235.85 | $239.38 | $234.93 | $236.22 | $209.55 | 241,103 |
2018-07-02 | $238.77 | $239.45 | $233.51 | $236.22 | $209.55 | 435,065 |
2018-06-29 | $234.79 | $239.95 | $232.86 | $239.07 | $212.08 | 742,548 |
2018-06-28 | $231.28 | $236.11 | $231.28 | $235.59 | $208.99 | 524,169 |
2018-06-27 | $235.09 | $235.56 | $232.87 | $233.03 | $205.10 | 439,019 |
2018-06-26 | $234.35 | $237.32 | $233.06 | $234.61 | $206.49 | 465,991 |
2018-06-25 | $235.68 | $237.50 | $233.29 | $234.44 | $206.34 | 673,074 |
2018-06-22 | $235.43 | $237.74 | $233.34 | $235.38 | $207.17 | 654,510 |
2018-06-21 | $233.75 | $234.85 | $232.28 | $234.61 | $206.49 | 375,999 |
2018-06-20 | $232.68 | $233.84 | $230.47 | $233.52 | $205.53 | 667,562 |
2018-06-19 | $231.65 | $234.05 | $231.02 | $232.52 | $204.65 | 502,617 |
2018-06-18 | $233.82 | $234.10 | $230.29 | $232.48 | $204.62 | 477,167 |
2018-06-15 | $235.58 | $237.33 | $233.86 | $234.49 | $206.38 | 610,185 |
2018-06-14 | $233.79 | $237.77 | $233.15 | $234.83 | $206.68 | 405,579 |
2018-06-13 | $239.20 | $240.27 | $232.40 | $232.99 | $205.06 | 546,528 |
2018-06-12 | $239.53 | $240.26 | $237.78 | $238.63 | $210.03 | 401,922 |
2018-06-11 | $241.53 | $241.66 | $238.95 | $239.28 | $210.60 | 349,345 |
2018-06-08 | $241.43 | $242.28 | $238.45 | $240.99 | $212.11 | 359,836 |
2018-06-07 | $243.10 | $243.49 | $239.57 | $240.73 | $211.88 | 498,113 |
2018-06-06 | $239.84 | $242.63 | $239.84 | $242.61 | $213.53 | 422,399 |
2018-06-05 | $242.39 | $243.08 | $240.18 | $240.92 | $212.04 | 494,528 |
2018-06-04 | $239.61 | $242.04 | $238.09 | $241.89 | $212.90 | 466,991 |
2018-06-01 | $239.75 | $239.75 | $237.97 | $238.50 | $209.91 | 529,858 |
2018-05-31 | $239.80 | $240.35 | $238.11 | $239.03 | $210.38 | 509,001 |
2018-05-30 | $233.35 | $241.62 | $233.35 | $241.30 | $212.38 | 390,280 |
2018-05-29 | $233.42 | $236.55 | $232.35 | $234.40 | $206.30 | 406,079 |
2018-05-25 | $233.86 | $235.32 | $233.44 | $234.20 | $206.13 | 291,498 |
2018-05-24 | $236.57 | $237.34 | $232.06 | $233.15 | $205.20 | 242,646 |
2018-05-23 | $233.09 | $237.08 | $233.09 | $236.08 | $207.78 | 263,022 |
2018-05-22 | $232.73 | $233.43 | $231.14 | $232.58 | $204.70 | 365,745 |
2018-05-21 | $229.90 | $233.32 | $228.01 | $232.78 | $204.88 | 355,677 |
2018-05-18 | $227.53 | $229.40 | $226.22 | $228.87 | $201.44 | 358,885 |
2018-05-17 | $229.76 | $231.38 | $226.89 | $227.40 | $200.14 | 314,078 |
2018-05-16 | $234.68 | $235.05 | $229.78 | $230.13 | $202.55 | 335,603 |
2018-05-15 | $239.63 | $239.63 | $233.01 | $233.78 | $205.76 | 394,937 |
2018-05-14 | $242.71 | $243.33 | $240.15 | $242.06 | $213.05 | 237,815 |
2018-05-11 | $244.29 | $245.05 | $242.13 | $242.43 | $213.37 | 234,063 |
2018-05-10 | $245.00 | $245.47 | $242.35 | $243.91 | $214.68 | 357,559 |
2018-05-09 | $241.54 | $243.97 | $240.82 | $243.90 | $214.67 | 253,584 |
2018-05-08 | $242.23 | $242.23 | $240.18 | $241.46 | $212.52 | 394,082 |
2018-05-07 | $242.30 | $242.30 | $240.28 | $241.62 | $212.66 | 196,520 |
2018-05-04 | $237.86 | $241.85 | $237.26 | $241.17 | $212.26 | 276,596 |
2018-05-03 | $238.90 | $246.49 | $237.01 | $238.43 | $209.85 | 608,133 |
2018-05-02 | $239.84 | $241.40 | $237.80 | $240.29 | $211.49 | 558,324 |
2018-05-01 | $239.90 | $241.32 | $238.70 | $240.86 | $211.99 | 342,592 |
2018-04-30 | $241.98 | $243.19 | $239.45 | $239.69 | $210.96 | 515,778 |
2018-04-27 | $237.66 | $242.41 | $237.66 | $241.19 | $212.28 | 374,819 |
2018-04-26 | $236.53 | $239.22 | $236.51 | $237.78 | $209.28 | 510,616 |
2018-04-25 | $236.92 | $239.86 | $236.10 | $236.65 | $208.29 | 361,926 |
2018-04-24 | $237.32 | $239.55 | $236.20 | $237.63 | $209.15 | 397,908 |
2018-04-23 | $240.40 | $240.40 | $235.52 | $237.32 | $208.87 | 358,397 |
2018-04-20 | $240.66 | $241.22 | $237.91 | $239.39 | $210.70 | 419,232 |
2018-04-19 | $244.58 | $244.58 | $239.41 | $240.24 | $211.44 | 337,889 |
2018-04-18 | $246.86 | $247.00 | $244.65 | $245.29 | $215.89 | 414,396 |
2018-04-17 | $243.13 | $247.24 | $242.36 | $246.19 | $216.68 | 356,308 |
2018-04-16 | $243.38 | $245.42 | $241.42 | $242.45 | $213.39 | 316,557 |
2018-04-13 | $240.01 | $243.12 | $239.71 | $242.99 | $213.87 | 357,580 |
2018-04-12 | $242.65 | $242.65 | $238.64 | $240.26 | $211.46 | 395,641 |
2018-04-11 | $241.61 | $244.65 | $240.89 | $241.21 | $212.30 | 378,353 |
2018-04-10 | $243.23 | $243.61 | $241.00 | $241.95 | $212.95 | 311,610 |
2018-04-09 | $242.00 | $242.97 | $240.48 | $241.38 | $212.45 | 284,493 |
2018-04-06 | $241.73 | $245.60 | $241.61 | $242.38 | $213.33 | 475,080 |
2018-04-05 | $242.45 | $242.45 | $239.12 | $241.50 | $212.55 | 212,334 |
2018-04-04 | $238.64 | $243.31 | $238.34 | $242.31 | $213.27 | 266,248 |
2018-04-03 | $237.14 | $241.15 | $235.43 | $240.10 | $211.32 | 299,183 |
2018-04-02 | $240.64 | $241.00 | $235.51 | $237.00 | $208.59 | 404,929 |
2018-03-29 | $240.41 | $242.64 | $235.33 | $240.68 | $211.83 | 432,144 |
2018-03-28 | $234.20 | $240.22 | $234.20 | $239.63 | $210.91 | 353,891 |
2018-03-27 | $232.33 | $237.58 | $230.61 | $233.95 | $204.32 | 331,736 |
2018-03-26 | $230.65 | $233.14 | $230.06 | $232.63 | $203.17 | 242,936 |
2018-03-23 | $233.66 | $233.75 | $228.50 | $229.17 | $200.15 | 419,891 |
2018-03-22 | $236.13 | $239.44 | $233.51 | $233.60 | $204.02 | 296,109 |
2018-03-21 | $239.39 | $239.67 | $236.00 | $236.79 | $206.80 | 338,295 |
2018-03-20 | $240.34 | $243.03 | $238.75 | $239.46 | $209.14 | 322,291 |
2018-03-19 | $243.30 | $243.30 | $240.31 | $241.99 | $211.34 | 428,340 |
2018-03-16 | $241.00 | $243.91 | $240.89 | $243.67 | $212.81 | 463,405 |
2018-03-15 | $239.38 | $241.92 | $238.39 | $241.71 | $211.10 | 578,870 |
2018-03-14 | $238.29 | $239.20 | $236.62 | $238.67 | $208.45 | 515,566 |
2018-03-13 | $239.54 | $240.99 | $236.42 | $238.05 | $207.90 | 417,084 |
2018-03-12 | $237.14 | $240.36 | $237.14 | $238.74 | $208.51 | 684,633 |
2018-03-09 | $234.55 | $238.27 | $233.26 | $237.52 | $207.44 | 503,751 |
2018-03-08 | $232.62 | $235.70 | $230.98 | $234.15 | $204.50 | 540,305 |
2018-03-07 | $229.84 | $232.25 | $229.00 | $231.48 | $202.17 | 482,370 |
2018-03-06 | $226.06 | $230.74 | $224.41 | $230.05 | $200.92 | 665,045 |
2018-03-05 | $220.87 | $226.39 | $220.32 | $225.71 | $197.13 | 436,460 |
2018-03-02 | $226.00 | $227.23 | $221.15 | $222.22 | $194.08 | 441,556 |
2018-03-01 | $222.87 | $227.51 | $222.46 | $223.97 | $195.61 | 535,610 |
2018-02-28 | $222.88 | $227.72 | $222.32 | $223.83 | $195.48 | 447,247 |
2018-02-27 | $227.00 | $228.32 | $221.22 | $221.83 | $193.74 | 412,906 |
2018-02-26 | $228.28 | $228.28 | $224.88 | $227.11 | $198.35 | 343,862 |
2018-02-23 | $222.26 | $227.27 | $222.26 | $227.27 | $198.49 | 395,651 |
2018-02-22 | $220.67 | $223.90 | $220.03 | $221.59 | $193.53 | 467,916 |
2018-02-21 | $224.78 | $225.68 | $219.62 | $220.15 | $192.27 | 661,635 |
2018-02-20 | $228.53 | $231.24 | $225.37 | $225.44 | $196.89 | 478,083 |
2018-02-16 | $228.92 | $230.80 | $228.10 | $229.67 | $200.58 | 370,651 |
2018-02-15 | $224.97 | $229.70 | $224.52 | $229.57 | $200.50 | 288,828 |
2018-02-14 | $226.17 | $226.86 | $222.01 | $224.76 | $196.30 | 424,872 |
2018-02-13 | $227.35 | $229.55 | $223.45 | $228.28 | $199.37 | 477,045 |
2018-02-12 | $228.70 | $229.56 | $221.26 | $227.85 | $199.00 | 930,090 |
2018-02-09 | $220.41 | $230.12 | $218.45 | $227.94 | $199.07 | 763,384 |
2018-02-08 | $218.50 | $226.00 | $216.45 | $218.28 | $190.64 | 755,506 |
2018-02-07 | $218.82 | $223.51 | $217.52 | $217.81 | $190.23 | 540,075 |
2018-02-06 | $216.07 | $220.66 | $214.03 | $218.82 | $191.11 | 929,143 |
2018-02-05 | $226.07 | $228.02 | $217.99 | $217.99 | $190.38 | 544,280 |
2018-02-02 | $224.10 | $227.53 | $222.91 | $225.38 | $196.84 | 365,467 |
2018-02-01 | $233.03 | $233.82 | $227.10 | $227.17 | $198.40 | 520,343 |
2018-01-31 | $226.37 | $233.27 | $225.71 | $232.98 | $203.48 | 895,541 |
2018-01-30 | $227.26 | $228.69 | $226.24 | $226.75 | $198.03 | 280,646 |
2018-01-29 | $229.33 | $229.75 | $226.47 | $227.74 | $198.90 | 241,565 |
2018-01-26 | $231.47 | $231.48 | $226.91 | $229.83 | $200.72 | 266,426 |
2018-01-25 | $231.32 | $231.90 | $228.50 | $231.26 | $201.97 | 317,340 |
2018-01-24 | $231.41 | $233.36 | $230.51 | $231.55 | $202.23 | 268,918 |
2018-01-23 | $227.37 | $232.09 | $227.37 | $231.83 | $202.47 | 430,251 |
2018-01-22 | $224.14 | $227.06 | $223.56 | $226.60 | $197.90 | 462,660 |
2018-01-19 | $223.93 | $225.41 | $222.78 | $223.63 | $195.31 | 330,648 |
2018-01-18 | $226.41 | $226.41 | $223.66 | $224.60 | $196.16 | 470,142 |
2018-01-17 | $229.16 | $229.34 | $226.14 | $227.36 | $198.57 | 420,846 |
2018-01-16 | $227.50 | $232.66 | $226.92 | $227.60 | $198.78 | 378,771 |
2018-01-12 | $232.24 | $232.75 | $226.69 | $227.10 | $198.34 | 435,613 |
2018-01-11 | $232.71 | $234.26 | $231.48 | $232.44 | $203.00 | 359,030 |
2018-01-10 | $235.00 | $235.21 | $230.97 | $232.22 | $202.81 | 385,741 |
2018-01-09 | $238.17 | $239.20 | $235.63 | $236.27 | $206.35 | 402,115 |
2018-01-08 | $236.93 | $239.05 | $235.40 | $238.16 | $208.00 | 543,108 |
2018-01-05 | $238.87 | $240.36 | $237.73 | $239.37 | $209.06 | 343,014 |
2018-01-04 | $243.25 | $244.82 | $238.48 | $238.72 | $208.49 | 291,613 |
2018-01-03 | $241.19 | $242.59 | $240.17 | $242.54 | $211.83 | 321,441 |
2018-01-02 | $241.96 | $242.69 | $239.32 | $240.08 | $209.68 | 310,871 |
2017-12-29 | $241.62 | $242.14 | $240.16 | $241.37 | $210.80 | 256,554 |
2017-12-28 | $240.10 | $241.50 | $238.56 | $240.91 | $210.40 | 280,947 |
2017-12-27 | $241.53 | $242.06 | $240.02 | $241.23 | $209.16 | 258,389 |
2017-12-26 | $239.56 | $241.59 | $238.40 | $240.56 | $208.58 | 285,309 |
2017-12-22 | $238.46 | $240.38 | $237.80 | $239.39 | $207.57 | 349,465 |
2017-12-21 | $240.69 | $241.25 | $237.33 | $237.57 | $205.99 | 507,675 |
2017-12-20 | $243.17 | $244.44 | $239.30 | $240.30 | $208.36 | 391,894 |
2017-12-19 | $249.74 | $251.00 | $242.64 | $242.82 | $210.54 | 327,440 |
2017-12-18 | $250.00 | $251.15 | $248.33 | $249.87 | $216.65 | 308,279 |
2017-12-15 | $250.47 | $252.13 | $249.37 | $249.79 | $216.58 | 736,616 |
2017-12-14 | $248.58 | $249.84 | $247.34 | $249.00 | $215.90 | 425,562 |
2017-12-13 | $251.65 | $251.65 | $247.46 | $247.98 | $215.01 | 359,593 |
2017-12-12 | $249.44 | $249.93 | $245.67 | $249.15 | $216.03 | 368,439 |
2017-12-11 | $245.73 | $249.31 | $244.90 | $249.16 | $216.04 | 463,774 |
2017-12-08 | $240.74 | $244.31 | $240.33 | $244.31 | $211.83 | 343,786 |
2017-12-07 | $241.92 | $242.04 | $239.78 | $240.61 | $208.62 | 497,753 |
2017-12-06 | $242.80 | $243.40 | $240.98 | $241.96 | $209.79 | 573,287 |
2017-12-05 | $246.64 | $246.85 | $242.93 | $242.99 | $210.69 | 383,049 |
2017-12-04 | $248.11 | $248.56 | $245.15 | $246.28 | $213.54 | 347,993 |
2017-12-01 | $247.64 | $249.38 | $245.25 | $247.04 | $214.20 | 388,856 |
2017-11-30 | $248.32 | $248.45 | $246.01 | $246.99 | $214.16 | 421,071 |
2017-11-29 | $246.87 | $247.84 | $244.13 | $247.68 | $214.75 | 360,730 |
2017-11-28 | $247.57 | $248.52 | $244.54 | $246.77 | $213.97 | 519,382 |
2017-11-27 | $250.41 | $250.62 | $247.57 | $247.61 | $214.69 | 362,572 |
2017-11-24 | $251.00 | $252.38 | $250.09 | $250.37 | $217.09 | 81,842 |
2017-11-22 | $251.03 | $252.58 | $249.74 | $249.97 | $216.74 | 196,336 |
2017-11-21 | $251.05 | $252.68 | $250.11 | $252.11 | $218.60 | 305,716 |
2017-11-20 | $251.02 | $251.77 | $247.66 | $250.21 | $216.95 | 282,960 |
2017-11-17 | $253.95 | $255.13 | $250.22 | $250.85 | $217.50 | 233,282 |
2017-11-16 | $251.91 | $254.61 | $251.23 | $253.94 | $220.18 | 299,105 |
2017-11-15 | $256.68 | $259.84 | $251.92 | $252.15 | $218.63 | 346,177 |
2017-11-14 | $257.71 | $258.90 | $256.04 | $256.82 | $222.68 | 323,778 |
2017-11-13 | $256.59 | $258.91 | $255.40 | $258.63 | $224.25 | 167,949 |
2017-11-10 | $255.50 | $258.26 | $255.31 | $256.38 | $222.30 | 266,374 |
2017-11-09 | $258.54 | $259.34 | $256.20 | $256.95 | $222.79 | 251,343 |
2017-11-08 | $255.72 | $258.91 | $255.68 | $258.79 | $224.39 | 319,319 |
2017-11-07 | $254.14 | $256.11 | $252.65 | $255.00 | $221.10 | 396,100 |
2017-11-06 | $252.47 | $258.67 | $251.87 | $253.81 | $220.07 | 412,957 |
2017-11-03 | $251.98 | $255.24 | $251.20 | $253.98 | $220.22 | 538,193 |
2017-11-02 | $262.25 | $263.21 | $251.24 | $253.84 | $220.10 | 750,720 |
2017-11-01 | $262.96 | $264.07 | $260.56 | $262.53 | $227.63 | 290,976 |
2017-10-31 | $261.19 | $262.45 | $260.05 | $262.43 | $227.54 | 388,056 |
2017-10-30 | $262.17 | $263.21 | $260.25 | $260.80 | $226.13 | 296,765 |
2017-10-27 | $259.54 | $262.90 | $258.35 | $262.40 | $227.52 | 275,461 |
2017-10-26 | $259.08 | $260.26 | $257.51 | $259.65 | $225.13 | 259,115 |
2017-10-25 | $258.16 | $260.02 | $256.93 | $257.53 | $223.29 | 264,230 |
2017-10-24 | $258.83 | $259.15 | $254.67 | $257.54 | $223.30 | 304,874 |
2017-10-23 | $259.84 | $259.99 | $258.42 | $259.64 | $225.12 | 251,695 |
2017-10-20 | $260.19 | $260.19 | $258.05 | $259.34 | $224.86 | 206,378 |
2017-10-19 | $261.34 | $261.59 | $258.57 | $259.94 | $225.38 | 201,410 |
2017-10-18 | $260.96 | $261.54 | $258.58 | $261.21 | $226.49 | 172,064 |
2017-10-17 | $260.49 | $261.60 | $260.07 | $261.38 | $226.63 | 157,563 |
2017-10-16 | $262.00 | $262.98 | $259.76 | $261.02 | $226.32 | 206,463 |
2017-10-13 | $262.15 | $262.43 | $259.88 | $261.82 | $227.01 | 193,088 |
2017-10-12 | $258.21 | $261.11 | $258.05 | $261.10 | $226.39 | 167,457 |
2017-10-11 | $259.04 | $259.51 | $257.48 | $258.30 | $223.96 | 183,315 |
2017-10-10 | $257.92 | $259.98 | $256.81 | $258.72 | $224.33 | 296,045 |
2017-10-09 | $256.73 | $257.73 | $255.74 | $257.60 | $223.36 | 238,400 |
2017-10-06 | $256.58 | $257.37 | $252.21 | $257.01 | $222.84 | 347,739 |
2017-10-05 | $258.33 | $259.45 | $256.21 | $257.07 | $222.90 | 260,076 |
2017-10-04 | $253.54 | $257.86 | $253.00 | $257.57 | $223.33 | 226,011 |
2017-10-03 | $252.51 | $254.34 | $251.88 | $253.69 | $219.97 | 212,024 |
2017-10-02 | $254.71 | $254.71 | $251.98 | $252.38 | $218.83 | 352,005 |
2017-09-29 | $252.37 | $254.09 | $251.59 | $254.03 | $220.26 | 312,864 |
2017-09-28 | $249.95 | $253.26 | $249.46 | $253.05 | $219.41 | 319,084 |
2017-09-27 | $253.78 | $254.67 | $251.17 | $251.42 | $216.50 | 336,730 |
2017-09-26 | $255.82 | $256.94 | $254.69 | $254.91 | $219.51 | 284,973 |
2017-09-25 | $256.02 | $257.13 | $254.74 | $255.57 | $220.07 | 515,174 |
2017-09-22 | $255.74 | $257.07 | $254.23 | $255.00 | $219.58 | 389,863 |
2017-09-21 | $256.28 | $256.93 | $255.09 | $255.27 | $219.82 | 331,090 |
2017-09-20 | $257.69 | $258.83 | $255.26 | $256.13 | $220.56 | 416,878 |
2017-09-19 | $260.30 | $261.09 | $257.12 | $257.41 | $221.66 | 496,764 |
2017-09-18 | $262.22 | $263.01 | $259.75 | $260.17 | $224.03 | 445,367 |
2017-09-15 | $262.19 | $263.83 | $260.87 | $261.99 | $225.60 | 561,751 |
2017-09-14 | $261.02 | $262.28 | $259.55 | $262.16 | $225.75 | 404,859 |
2017-09-13 | $264.57 | $264.61 | $260.64 | $261.18 | $224.90 | 383,992 |
2017-09-12 | $268.95 | $269.73 | $263.57 | $264.59 | $227.84 | 360,209 |
2017-09-11 | $267.02 | $270.04 | $266.59 | $269.39 | $231.97 | 241,156 |
2017-09-08 | $265.78 | $268.70 | $265.71 | $266.58 | $229.55 | 298,007 |
2017-09-07 | $263.06 | $266.27 | $262.63 | $266.05 | $229.10 | 344,284 |
2017-09-06 | $266.89 | $267.49 | $262.73 | $262.77 | $226.27 | 422,697 |
2017-09-05 | $266.08 | $267.08 | $263.69 | $266.09 | $229.13 | 317,971 |
2017-09-01 | $267.09 | $268.32 | $265.28 | $265.77 | $228.86 | 275,644 |
2017-08-31 | $266.77 | $268.17 | $265.56 | $265.97 | $229.03 | 427,742 |
2017-08-30 | $264.23 | $266.35 | $263.00 | $266.35 | $229.36 | 201,426 |
2017-08-29 | $266.06 | $267.83 | $264.26 | $264.64 | $227.88 | 220,722 |
2017-08-28 | $265.87 | $266.35 | $263.52 | $266.07 | $229.12 | 235,428 |
2017-08-25 | $266.52 | $267.49 | $265.65 | $265.65 | $228.75 | 221,720 |
2017-08-24 | $267.61 | $268.59 | $266.24 | $266.41 | $229.41 | 386,443 |
2017-08-23 | $265.03 | $268.19 | $264.75 | $267.16 | $230.05 | 251,188 |
2017-08-22 | $264.55 | $266.01 | $262.50 | $265.23 | $228.39 | 285,046 |
2017-08-21 | $260.98 | $264.93 | $260.37 | $264.20 | $227.50 | 218,207 |
2017-08-18 | $262.17 | $262.89 | $260.45 | $260.76 | $224.54 | 664,554 |
2017-08-17 | $261.94 | $264.93 | $261.55 | $262.61 | $226.14 | 363,486 |
2017-08-16 | $266.06 | $268.26 | $262.16 | $262.70 | $226.21 | 336,983 |
2017-08-15 | $263.28 | $265.39 | $261.42 | $265.08 | $228.26 | 444,037 |
2017-08-14 | $260.64 | $263.84 | $260.64 | $263.46 | $226.87 | 328,950 |
2017-08-11 | $263.34 | $263.43 | $258.85 | $259.14 | $223.15 | 216,120 |
2017-08-10 | $263.97 | $264.36 | $262.35 | $262.53 | $226.07 | 292,851 |
2017-08-09 | $263.02 | $265.23 | $262.24 | $264.66 | $227.90 | 391,454 |
2017-08-08 | $261.22 | $262.82 | $260.98 | $262.69 | $226.20 | 394,134 |
2017-08-07 | $261.91 | $263.12 | $260.32 | $261.51 | $225.19 | 322,379 |
2017-08-04 | $262.90 | $265.43 | $261.87 | $262.00 | $225.61 | 249,679 |
2017-08-03 | $263.16 | $265.73 | $261.09 | $263.27 | $226.70 | 324,754 |
2017-08-02 | $262.13 | $264.11 | $260.53 | $263.46 | $226.87 | 296,852 |
2017-08-01 | $263.16 | $264.64 | $261.52 | $263.20 | $226.64 | 386,502 |
2017-07-31 | $263.52 | $264.66 | $260.50 | $261.70 | $225.35 | 671,628 |
2017-07-28 | $263.66 | $266.01 | $261.51 | $264.66 | $227.90 | 441,812 |
2017-07-27 | $266.06 | $266.82 | $262.58 | $264.04 | $227.37 | 327,904 |
2017-07-26 | $261.94 | $268.57 | $259.87 | $267.14 | $230.04 | 322,205 |
2017-07-25 | $263.36 | $263.93 | $259.59 | $261.45 | $225.14 | 321,676 |
2017-07-24 | $264.90 | $266.13 | $262.51 | $262.76 | $226.26 | 338,934 |
2017-07-21 | $263.83 | $265.39 | $263.54 | $264.85 | $228.06 | 231,050 |
2017-07-20 | $263.72 | $266.05 | $262.97 | $264.17 | $227.48 | 244,747 |
2017-07-19 | $259.31 | $263.54 | $257.75 | $263.49 | $226.89 | 339,413 |
2017-07-18 | $257.54 | $259.14 | $255.77 | $258.81 | $222.86 | 272,347 |
2017-07-17 | $253.46 | $257.96 | $252.61 | $257.80 | $221.99 | 263,449 |
2017-07-14 | $253.56 | $254.73 | $251.34 | $253.52 | $218.31 | 334,077 |
2017-07-13 | $254.08 | $255.41 | $252.14 | $252.26 | $217.22 | 248,577 |
2017-07-12 | $253.79 | $255.13 | $253.01 | $254.00 | $218.72 | 360,036 |
2017-07-11 | $253.46 | $254.45 | $250.36 | $251.73 | $216.77 | 351,597 |
2017-07-10 | $256.06 | $256.59 | $252.78 | $253.09 | $217.94 | 301,751 |
2017-07-07 | $254.58 | $256.91 | $254.45 | $255.74 | $220.22 | 312,507 |
2017-07-06 | $259.09 | $259.25 | $253.62 | $254.03 | $218.75 | 299,239 |
2017-07-05 | $261.26 | $263.13 | $258.60 | $259.72 | $223.65 | 380,874 |
2017-07-03 | $258.40 | $261.50 | $257.35 | $261.24 | $224.96 | 216,614 |
2017-06-30 | $260.31 | $262.66 | $257.16 | $257.27 | $221.54 | 400,788 |
2017-06-29 | $259.21 | $260.72 | $257.49 | $260.18 | $224.04 | 274,177 |
2017-06-28 | $259.79 | $260.80 | $258.83 | $260.24 | $224.09 | 253,545 |
2017-06-27 | $264.64 | $265.90 | $260.29 | $260.52 | $222.84 | 318,153 |
2017-06-26 | $266.00 | $266.97 | $264.59 | $265.50 | $227.10 | 219,178 |
2017-06-23 | $264.19 | $266.35 | $263.79 | $265.79 | $227.35 | 544,595 |
2017-06-22 | $266.20 | $266.43 | $263.15 | $263.93 | $225.75 | 298,357 |
2017-06-21 | $267.18 | $267.29 | $264.20 | $266.49 | $227.94 | 315,053 |
2017-06-20 | $268.31 | $268.97 | $264.30 | $267.12 | $228.48 | 251,113 |
2017-06-19 | $266.79 | $268.55 | $265.66 | $268.39 | $229.57 | 280,289 |
2017-06-16 | $264.39 | $266.43 | $263.79 | $266.30 | $227.78 | 514,090 |
2017-06-15 | $262.48 | $264.90 | $261.96 | $263.77 | $225.62 | 314,171 |
2017-06-14 | $263.00 | $264.76 | $261.61 | $262.51 | $224.54 | 337,865 |
2017-06-13 | $262.76 | $263.69 | $260.11 | $262.31 | $224.37 | 229,717 |
2017-06-12 | $263.00 | $265.00 | $261.88 | $262.64 | $224.65 | 389,032 |
2017-06-09 | $265.61 | $266.71 | $264.42 | $266.23 | $227.72 | 213,841 |
2017-06-08 | $264.06 | $265.82 | $261.20 | $265.68 | $227.25 | 274,255 |
2017-06-07 | $263.16 | $264.50 | $262.20 | $263.58 | $225.45 | 273,177 |
2017-06-06 | $264.97 | $266.58 | $262.35 | $262.70 | $224.70 | 270,958 |
2017-06-05 | $262.45 | $266.18 | $261.10 | $266.13 | $227.64 | 283,485 |
2017-06-02 | $259.53 | $263.24 | $257.64 | $262.63 | $224.64 | 439,641 |
2017-06-01 | $256.81 | $258.59 | $254.84 | $258.49 | $221.10 | 352,693 |
2017-05-31 | $256.00 | $257.36 | $255.16 | $256.92 | $219.76 | 493,601 |
2017-05-30 | $256.26 | $256.72 | $254.24 | $255.19 | $218.28 | 239,036 |
2017-05-26 | $256.10 | $257.02 | $255.15 | $256.30 | $219.23 | 204,962 |
2017-05-25 | $257.82 | $258.10 | $254.19 | $256.29 | $219.22 | 326,476 |
2017-05-24 | $252.56 | $257.22 | $252.18 | $256.83 | $219.68 | 456,190 |
2017-05-23 | $254.49 | $254.49 | $251.71 | $251.93 | $215.49 | 441,526 |
2017-05-22 | $254.65 | $257.37 | $253.32 | $254.59 | $217.77 | 362,899 |
2017-05-19 | $256.25 | $256.25 | $253.71 | $254.55 | $217.73 | 410,544 |
2017-05-18 | $251.70 | $257.06 | $251.53 | $255.88 | $218.87 | 324,989 |
2017-05-17 | $254.75 | $258.02 | $253.15 | $253.74 | $217.04 | 409,028 |
2017-05-16 | $253.32 | $255.36 | $252.40 | $254.33 | $217.54 | 357,890 |
2017-05-15 | $252.31 | $254.48 | $251.93 | $253.93 | $217.20 | 358,637 |
2017-05-12 | $251.51 | $253.14 | $250.95 | $252.67 | $216.12 | 353,400 |
2017-05-11 | $250.05 | $252.61 | $248.52 | $251.33 | $214.98 | 326,641 |
2017-05-10 | $250.36 | $252.38 | $249.76 | $251.30 | $214.95 | 351,796 |
2017-05-09 | $249.67 | $250.52 | $247.87 | $250.43 | $214.21 | 347,471 |
2017-05-08 | $251.30 | $251.30 | $248.33 | $249.86 | $213.72 | 414,693 |
2017-05-05 | $251.00 | $251.97 | $249.28 | $250.37 | $214.16 | 352,513 |
2017-05-04 | $246.87 | $251.39 | $244.80 | $250.49 | $214.26 | 579,725 |
2017-05-03 | $249.44 | $249.44 | $245.73 | $247.54 | $211.73 | 515,785 |
2017-05-02 | $248.08 | $249.90 | $247.05 | $248.55 | $212.60 | 337,403 |
2017-05-01 | $247.10 | $249.26 | $245.08 | $247.98 | $212.11 | 563,570 |
2017-04-28 | $243.20 | $246.50 | $238.58 | $244.47 | $209.11 | 869,548 |
2017-04-27 | $241.49 | $243.22 | $239.34 | $241.44 | $206.52 | 500,338 |
2017-04-26 | $238.35 | $242.24 | $236.69 | $241.03 | $206.17 | 605,834 |
2017-04-25 | $235.39 | $238.55 | $232.76 | $238.40 | $203.92 | 434,521 |
2017-04-24 | $236.91 | $237.95 | $230.47 | $234.25 | $200.37 | 338,716 |
2017-04-21 | $234.64 | $236.22 | $234.64 | $235.49 | $201.43 | 237,555 |
2017-04-20 | $235.75 | $235.81 | $233.84 | $235.06 | $201.06 | 253,461 |
2017-04-19 | $236.23 | $237.47 | $234.80 | $235.22 | $201.20 | 328,786 |
2017-04-18 | $235.38 | $237.99 | $235.38 | $236.94 | $202.67 | 343,806 |
2017-04-17 | $234.51 | $236.09 | $234.26 | $236.09 | $201.94 | 310,039 |
2017-04-13 | $234.84 | $235.20 | $233.18 | $233.57 | $199.79 | 358,333 |
2017-04-12 | $236.91 | $237.75 | $234.50 | $234.75 | $200.79 | 498,340 |
2017-04-11 | $235.47 | $237.72 | $234.98 | $236.79 | $202.54 | 273,283 |
2017-04-10 | $233.37 | $235.56 | $232.27 | $235.27 | $201.24 | 216,858 |
2017-04-07 | $232.44 | $233.98 | $232.12 | $233.42 | $199.66 | 214,859 |
2017-04-06 | $230.90 | $232.87 | $229.72 | $232.23 | $198.64 | 296,744 |
2017-04-05 | $230.77 | $232.62 | $229.27 | $231.37 | $197.90 | 345,280 |
2017-04-04 | $230.77 | $233.60 | $229.14 | $230.97 | $197.56 | 343,032 |
2017-04-03 | $231.63 | $231.77 | $230.01 | $230.87 | $197.48 | 305,860 |
2017-03-31 | $232.03 | $233.79 | $230.90 | $231.53 | $198.04 | 462,888 |
2017-03-30 | $231.96 | $233.37 | $229.75 | $232.57 | $198.93 | 185,378 |
2017-03-29 | $230.81 | $232.98 | $230.03 | $232.00 | $198.44 | 252,068 |
2017-03-28 | $233.63 | $233.97 | $229.99 | $233.00 | $197.81 | 305,678 |
2017-03-27 | $236.52 | $237.34 | $232.62 | $233.46 | $198.20 | 231,391 |
2017-03-24 | $237.36 | $238.57 | $236.35 | $236.65 | $200.90 | 295,754 |
2017-03-23 | $234.97 | $238.00 | $234.97 | $236.77 | $201.01 | 383,517 |
2017-03-22 | $235.00 | $235.55 | $231.82 | $235.31 | $199.77 | 360,292 |
2017-03-21 | $233.79 | $235.21 | $232.40 | $233.60 | $198.32 | 420,691 |
2017-03-20 | $233.15 | $234.32 | $232.11 | $233.11 | $197.90 | 211,752 |
2017-03-17 | $233.43 | $235.89 | $232.02 | $233.15 | $197.93 | 741,210 |
2017-03-16 | $231.41 | $234.30 | $231.13 | $232.96 | $197.77 | 343,738 |
2017-03-15 | $225.46 | $233.36 | $225.46 | $232.13 | $197.07 | 421,549 |
2017-03-14 | $224.29 | $226.63 | $222.56 | $225.11 | $191.11 | 228,738 |
2017-03-13 | $224.48 | $227.16 | $223.83 | $224.04 | $190.20 | 319,102 |
2017-03-10 | $227.79 | $229.71 | $222.60 | $224.25 | $190.38 | 393,456 |
2017-03-09 | $230.91 | $232.07 | $225.87 | $225.93 | $191.80 | 445,942 |
2017-03-08 | $233.54 | $233.94 | $230.25 | $230.61 | $195.78 | 382,804 |
2017-03-07 | $231.84 | $233.73 | $230.92 | $233.70 | $198.40 | 286,720 |
2017-03-06 | $230.17 | $232.53 | $229.42 | $231.42 | $196.46 | 313,781 |
2017-03-03 | $231.17 | $231.74 | $227.70 | $230.55 | $195.73 | 218,062 |
2017-03-02 | $231.70 | $233.49 | $230.80 | $231.74 | $196.74 | 333,813 |
2017-03-01 | $233.27 | $234.84 | $231.32 | $232.62 | $197.48 | 372,366 |
2017-02-28 | $234.32 | $235.92 | $233.01 | $234.70 | $199.25 | 316,956 |
2017-02-27 | $233.26 | $234.68 | $232.30 | $234.32 | $198.93 | 189,778 |
2017-02-24 | $232.77 | $232.93 | $230.81 | $232.35 | $197.25 | 284,016 |
2017-02-23 | $230.84 | $233.45 | $230.08 | $231.58 | $196.60 | 355,364 |
2017-02-22 | $231.71 | $232.28 | $228.95 | $229.50 | $194.83 | 266,271 |
2017-02-21 | $227.86 | $232.24 | $227.32 | $230.97 | $196.08 | 373,374 |
2017-02-17 | $228.06 | $229.68 | $226.08 | $228.10 | $193.65 | 375,533 |
2017-02-16 | $225.15 | $228.42 | $225.08 | $227.88 | $193.46 | 302,317 |
2017-02-15 | $224.50 | $226.65 | $221.49 | $225.43 | $191.38 | 356,047 |
2017-02-14 | $224.82 | $226.25 | $222.35 | $226.02 | $191.88 | 311,127 |
2017-02-13 | $228.39 | $228.68 | $224.70 | $226.71 | $192.47 | 330,886 |
2017-02-10 | $225.64 | $229.60 | $225.64 | $228.38 | $193.88 | 394,106 |
2017-02-09 | $228.44 | $228.62 | $226.01 | $226.55 | $192.33 | 298,907 |
2017-02-08 | $224.07 | $228.60 | $224.05 | $228.07 | $193.62 | 356,193 |
2017-02-07 | $223.04 | $224.76 | $222.46 | $223.96 | $190.13 | 375,992 |
2017-02-06 | $222.88 | $224.91 | $221.45 | $223.17 | $189.46 | 354,415 |
2017-02-03 | $222.84 | $225.57 | $218.41 | $223.08 | $189.38 | 778,858 |
2017-02-02 | $222.13 | $228.07 | $222.13 | $226.34 | $192.15 | 385,997 |
2017-02-01 | $224.12 | $227.06 | $221.54 | $221.72 | $188.23 | 314,074 |
2017-01-31 | $223.63 | $226.12 | $222.90 | $224.30 | $190.42 | 500,424 |
2017-01-30 | $225.23 | $226.74 | $223.08 | $223.24 | $189.52 | 383,137 |
2017-01-27 | $226.21 | $227.09 | $224.23 | $225.41 | $191.36 | 273,810 |
2017-01-26 | $226.29 | $227.70 | $224.86 | $225.38 | $191.34 | 316,069 |
2017-01-25 | $226.56 | $227.10 | $224.49 | $225.85 | $191.74 | 317,290 |
2017-01-24 | $229.79 | $231.87 | $225.79 | $226.71 | $192.47 | 469,173 |
2017-01-23 | $229.68 | $231.80 | $228.67 | $231.11 | $196.20 | 535,276 |
2017-01-20 | $226.98 | $229.71 | $226.00 | $228.54 | $194.02 | 391,411 |
2017-01-19 | $227.22 | $228.18 | $225.84 | $226.67 | $192.43 | 455,778 |
2017-01-18 | $229.94 | $230.30 | $227.72 | $227.90 | $193.48 | 377,579 |
2017-01-17 | $227.96 | $231.23 | $227.96 | $229.58 | $194.90 | 391,143 |
2017-01-13 | $227.50 | $229.47 | $227.33 | $228.00 | $193.56 | 254,048 |
2017-01-12 | $226.67 | $228.71 | $224.38 | $228.43 | $193.93 | 386,266 |
2017-01-11 | $230.20 | $231.08 | $226.78 | $226.87 | $192.60 | 390,465 |
2017-01-10 | $230.00 | $231.29 | $228.50 | $230.10 | $195.34 | 442,440 |
2017-01-09 | $233.96 | $234.38 | $230.56 | $230.73 | $195.88 | 252,443 |
2017-01-06 | $232.59 | $234.77 | $231.47 | $233.74 | $198.43 | 287,604 |
2017-01-05 | $229.68 | $232.90 | $226.38 | $232.76 | $197.60 | 431,184 |
2017-01-04 | $230.09 | $233.05 | $227.81 | $231.03 | $196.13 | 405,550 |
2017-01-03 | $233.80 | $233.80 | $227.37 | $229.25 | $194.62 | 455,836 |
2016-12-30 | $229.17 | $234.07 | $228.28 | $232.50 | $197.38 | 441,642 |
2016-12-29 | $227.80 | $230.69 | $226.94 | $229.52 | $194.85 | 342,688 |
2016-12-28 | $227.95 | $227.95 | $225.69 | $227.55 | $193.18 | 270,795 |
2016-12-27 | $230.89 | $232.11 | $229.04 | $229.29 | $193.30 | 235,772 |
2016-12-23 | $230.41 | $231.80 | $229.07 | $230.67 | $194.46 | 359,101 |
2016-12-22 | $226.82 | $230.09 | $225.64 | $229.59 | $193.55 | 476,333 |
2016-12-21 | $229.81 | $230.99 | $227.05 | $227.58 | $191.86 | 511,871 |
2016-12-20 | $228.88 | $231.61 | $227.64 | $229.61 | $193.57 | 463,565 |
2016-12-19 | $227.71 | $231.32 | $227.33 | $228.98 | $193.04 | 529,438 |
2016-12-16 | $223.36 | $228.47 | $223.26 | $227.00 | $191.37 | 881,888 |
2016-12-15 | $219.55 | $224.43 | $218.08 | $221.48 | $186.71 | 491,489 |
2016-12-14 | $219.14 | $221.88 | $216.71 | $219.77 | $185.27 | 638,915 |
2016-12-13 | $219.82 | $220.99 | $217.44 | $219.00 | $184.62 | 348,896 |
2016-12-12 | $218.00 | $220.76 | $217.58 | $218.94 | $184.57 | 341,260 |
2016-12-09 | $219.65 | $222.42 | $217.87 | $218.75 | $184.41 | 295,432 |
2016-12-08 | $216.84 | $220.57 | $215.14 | $219.22 | $184.81 | 345,223 |
2016-12-07 | $214.33 | $218.05 | $213.93 | $217.66 | $183.49 | 411,104 |
2016-12-06 | $214.27 | $216.42 | $212.83 | $214.17 | $180.55 | 330,400 |
2016-12-05 | $214.33 | $215.18 | $212.41 | $213.98 | $180.39 | 345,230 |
2016-12-02 | $213.54 | $217.62 | $212.64 | $214.50 | $180.83 | 310,416 |
2016-12-01 | $214.67 | $215.78 | $211.04 | $212.23 | $178.92 | 363,018 |
2016-11-30 | $215.73 | $217.43 | $213.20 | $215.92 | $182.03 | 576,047 |
2016-11-29 | $214.36 | $218.63 | $214.06 | $215.87 | $181.98 | 314,531 |
2016-11-28 | $214.50 | $218.05 | $212.81 | $215.36 | $181.55 | 375,506 |
2016-11-25 | $211.20 | $213.75 | $211.20 | $212.83 | $179.42 | 148,757 |
2016-11-23 | $211.94 | $213.21 | $208.92 | $211.60 | $178.38 | 322,282 |
2016-11-22 | $210.92 | $214.67 | $209.56 | $214.28 | $180.64 | 425,241 |
2016-11-21 | $213.17 | $215.35 | $210.00 | $210.32 | $177.30 | 354,975 |
2016-11-18 | $212.99 | $214.54 | $212.09 | $212.95 | $179.52 | 457,340 |
2016-11-17 | $215.26 | $217.34 | $212.01 | $212.69 | $179.30 | 321,292 |
2016-11-16 | $214.38 | $217.25 | $212.42 | $215.26 | $181.47 | 354,769 |
2016-11-15 | $220.78 | $221.15 | $212.14 | $214.79 | $181.07 | 595,813 |
2016-11-14 | $214.93 | $221.62 | $212.27 | $220.17 | $185.61 | 371,358 |
2016-11-11 | $213.26 | $218.97 | $212.66 | $215.33 | $181.53 | 317,098 |
2016-11-10 | $217.31 | $217.31 | $210.11 | $213.41 | $179.91 | 453,302 |
2016-11-09 | $220.03 | $220.23 | $213.77 | $216.78 | $182.75 | 437,009 |
2016-11-08 | $220.71 | $223.35 | $219.70 | $222.73 | $187.77 | 509,678 |
2016-11-07 | $222.25 | $223.61 | $219.37 | $220.03 | $185.49 | 667,022 |
2016-11-04 | $218.22 | $221.29 | $217.36 | $220.13 | $185.58 | 708,509 |
2016-11-03 | $215.11 | $219.26 | $214.12 | $218.35 | $184.07 | 689,417 |
2016-11-02 | $214.00 | $217.37 | $213.79 | $215.43 | $181.61 | 594,204 |
2016-11-01 | $213.54 | $214.80 | $210.78 | $213.29 | $179.81 | 637,279 |
2016-10-31 | $210.23 | $214.29 | $208.85 | $214.09 | $180.48 | 686,222 |
2016-10-28 | $208.01 | $214.97 | $207.65 | $209.26 | $176.41 | 904,190 |
2016-10-27 | $207.10 | $208.04 | $201.57 | $205.85 | $173.54 | 1,035,649 |
2016-10-26 | $204.02 | $207.58 | $202.32 | $207.48 | $174.91 | 448,301 |
2016-10-25 | $203.50 | $205.49 | $200.01 | $204.62 | $172.50 | 435,283 |
2016-10-24 | $208.07 | $211.24 | $204.75 | $205.35 | $173.12 | 341,737 |
2016-10-21 | $205.93 | $208.18 | $205.93 | $206.67 | $174.23 | 231,829 |
2016-10-20 | $208.26 | $210.49 | $207.03 | $207.50 | $174.93 | 275,750 |
2016-10-19 | $207.62 | $208.91 | $206.55 | $208.57 | $175.83 | 257,453 |
2016-10-18 | $209.20 | $209.59 | $207.61 | $207.70 | $175.10 | 186,082 |
2016-10-17 | $209.16 | $209.16 | $207.04 | $207.27 | $174.73 | 339,214 |
2016-10-14 | $208.57 | $209.08 | $206.25 | $208.72 | $175.96 | 644,461 |
2016-10-13 | $205.32 | $211.58 | $205.28 | $208.57 | $175.83 | 688,411 |
2016-10-12 | $210.64 | $212.03 | $208.75 | $211.64 | $178.42 | 326,746 |
2016-10-11 | $212.35 | $213.13 | $208.83 | $210.27 | $177.26 | 392,628 |
2016-10-10 | $212.61 | $213.71 | $211.61 | $212.32 | $178.99 | 222,032 |
2016-10-07 | $213.55 | $216.20 | $211.05 | $212.27 | $178.95 | 290,327 |
2016-10-06 | $212.71 | $215.00 | $210.67 | $212.47 | $179.12 | 254,521 |
2016-10-05 | $217.95 | $218.63 | $213.22 | $213.32 | $179.83 | 549,452 |
2016-10-04 | $218.03 | $218.04 | $214.31 | $217.63 | $183.47 | 483,168 |
2016-10-03 | $222.10 | $222.63 | $217.66 | $217.90 | $183.70 | 321,602 |
2016-09-30 | $227.30 | $227.47 | $222.65 | $222.70 | $187.74 | 372,156 |
2016-09-29 | $226.30 | $228.71 | $224.06 | $225.63 | $190.21 | 346,098 |
2016-09-28 | $226.79 | $228.90 | $225.66 | $227.41 | $191.71 | 442,142 |
2016-09-27 | $231.13 | $232.13 | $227.86 | $228.21 | $191.04 | 437,092 |
2016-09-26 | $230.26 | $232.54 | $230.02 | $230.86 | $193.26 | 344,576 |
2016-09-23 | $230.50 | $233.28 | $227.50 | $230.92 | $193.31 | 460,966 |
2016-09-22 | $232.18 | $233.81 | $230.07 | $231.18 | $193.53 | 430,207 |
2016-09-21 | $226.12 | $231.15 | $224.35 | $230.23 | $192.73 | 602,229 |
2016-09-20 | $226.78 | $229.79 | $225.65 | $226.04 | $189.23 | 251,463 |
2016-09-19 | $222.63 | $225.37 | $222.48 | $225.03 | $188.38 | 186,468 |
2016-09-16 | $221.16 | $222.17 | $220.37 | $221.97 | $185.82 | 440,546 |
2016-09-15 | $220.35 | $222.29 | $219.29 | $221.96 | $185.81 | 337,139 |
2016-09-14 | $219.48 | $221.62 | $218.23 | $221.02 | $185.02 | 295,420 |
2016-09-13 | $223.22 | $223.59 | $218.63 | $219.00 | $183.33 | 466,825 |
2016-09-12 | $219.32 | $226.20 | $218.67 | $225.02 | $188.37 | 460,340 |
2016-09-09 | $220.16 | $225.03 | $219.05 | $219.97 | $184.14 | 451,179 |
2016-09-08 | $229.52 | $229.52 | $226.63 | $226.83 | $189.89 | 516,125 |
2016-09-07 | $229.67 | $229.97 | $227.09 | $229.92 | $192.47 | 227,086 |
2016-09-06 | $225.95 | $230.03 | $224.65 | $229.99 | $192.53 | 244,081 |
2016-09-02 | $227.88 | $231.38 | $225.15 | $225.89 | $189.10 | 325,090 |
2016-09-01 | $226.84 | $227.59 | $225.64 | $226.86 | $189.91 | 261,688 |
2016-08-31 | $225.57 | $227.76 | $224.36 | $227.10 | $190.11 | 410,587 |
2016-08-30 | $225.67 | $225.95 | $223.00 | $225.75 | $188.98 | 235,141 |
2016-08-29 | $222.71 | $226.84 | $222.71 | $225.40 | $188.69 | 241,812 |
2016-08-26 | $225.78 | $227.48 | $220.59 | $222.02 | $185.86 | 285,310 |
2016-08-25 | $223.53 | $226.95 | $222.07 | $225.52 | $188.79 | 256,844 |
2016-08-24 | $224.45 | $224.45 | $221.40 | $223.18 | $186.83 | 169,043 |
2016-08-23 | $224.58 | $225.23 | $223.36 | $224.02 | $187.53 | 192,767 |
2016-08-22 | $225.10 | $226.13 | $223.02 | $224.02 | $187.53 | 180,809 |
2016-08-19 | $226.74 | $226.74 | $223.21 | $224.58 | $188.00 | 287,192 |
2016-08-18 | $227.40 | $228.89 | $226.26 | $227.59 | $190.52 | 212,167 |
2016-08-17 | $230.29 | $230.29 | $225.13 | $228.03 | $190.89 | 301,542 |
2016-08-16 | $230.59 | $231.47 | $229.02 | $230.10 | $192.62 | 279,176 |
2016-08-15 | $229.28 | $232.64 | $229.28 | $231.65 | $193.92 | 279,796 |
2016-08-12 | $228.69 | $232.54 | $227.58 | $229.42 | $192.06 | 384,232 |
2016-08-11 | $232.62 | $234.39 | $226.58 | $228.68 | $191.44 | 449,123 |
2016-08-10 | $233.97 | $234.88 | $231.47 | $232.71 | $194.81 | 248,788 |
2016-08-09 | $233.51 | $234.08 | $231.87 | $233.59 | $195.55 | 367,474 |
2016-08-08 | $230.99 | $235.99 | $230.61 | $233.20 | $195.22 | 314,138 |
2016-08-05 | $229.81 | $231.01 | $228.35 | $230.61 | $193.05 | 200,190 |
2016-08-04 | $230.93 | $230.93 | $229.11 | $229.51 | $192.13 | 236,861 |
2016-08-03 | $231.86 | $231.86 | $229.65 | $230.43 | $192.90 | 283,724 |
2016-08-02 | $233.70 | $234.49 | $230.80 | $231.51 | $193.81 | 343,615 |
2016-08-01 | $233.74 | $236.56 | $233.02 | $234.62 | $196.41 | 485,966 |
2016-07-29 | $221.47 | $234.27 | $221.47 | $233.88 | $195.79 | 1,134,629 |
2016-07-28 | $218.77 | $222.43 | $218.09 | $220.59 | $184.66 | 446,415 |
2016-07-27 | $220.26 | $221.00 | $217.16 | $218.81 | $183.17 | 918,913 |
2016-07-26 | $225.21 | $225.91 | $222.04 | $222.73 | $186.46 | 345,988 |
2016-07-25 | $227.43 | $228.90 | $225.72 | $226.40 | $189.53 | 250,827 |
2016-07-22 | $226.51 | $228.08 | $226.51 | $226.99 | $190.02 | 402,679 |
2016-07-21 | $225.87 | $226.51 | $224.28 | $226.44 | $189.56 | 274,095 |
2016-07-20 | $226.70 | $226.70 | $224.31 | $226.35 | $189.49 | 257,990 |
2016-07-19 | $225.28 | $226.59 | $224.12 | $226.59 | $189.69 | 383,045 |
2016-07-18 | $226.37 | $227.60 | $224.21 | $225.63 | $188.88 | 483,612 |
2016-07-15 | $228.90 | $229.89 | $224.92 | $226.60 | $189.69 | 448,620 |
2016-07-14 | $235.43 | $235.43 | $228.88 | $229.54 | $192.16 | 299,448 |
2016-07-13 | $233.25 | $234.49 | $231.79 | $234.26 | $196.11 | 231,901 |
2016-07-12 | $231.74 | $233.02 | $229.95 | $232.07 | $194.27 | 326,874 |
2016-07-11 | $231.64 | $232.26 | $229.64 | $231.33 | $193.65 | 202,023 |
2016-07-08 | $230.99 | $232.57 | $229.11 | $231.33 | $193.65 | 353,137 |
2016-07-07 | $230.05 | $230.05 | $227.29 | $228.76 | $191.50 | 347,274 |
2016-07-06 | $230.54 | $231.91 | $228.98 | $230.06 | $192.59 | 360,914 |
2016-07-05 | $229.11 | $232.47 | $229.11 | $231.21 | $193.55 | 453,897 |
2016-07-01 | $228.09 | $229.64 | $227.08 | $228.65 | $191.41 | 292,602 |
2016-06-30 | $225.00 | $228.09 | $222.81 | $228.09 | $190.94 | 385,004 |
2016-06-29 | $225.25 | $227.09 | $223.65 | $224.52 | $187.95 | 364,149 |
2016-06-28 | $218.84 | $223.28 | $218.09 | $223.23 | $186.87 | 544,896 |
2016-06-27 | $215.52 | $219.38 | $214.64 | $218.55 | $181.65 | 525,466 |
2016-06-24 | $213.94 | $219.59 | $213.04 | $216.90 | $180.28 | 862,405 |
2016-06-23 | $221.64 | $221.74 | $217.84 | $218.45 | $181.57 | 379,596 |
2016-06-22 | $220.34 | $221.81 | $219.03 | $220.22 | $183.04 | 306,214 |
2016-06-21 | $219.47 | $220.78 | $218.90 | $219.88 | $182.76 | 282,205 |
2016-06-20 | $220.24 | $221.57 | $218.32 | $218.64 | $181.73 | 368,289 |
2016-06-17 | $217.18 | $218.90 | $214.52 | $218.04 | $181.23 | 714,053 |
2016-06-16 | $215.84 | $217.58 | $215.01 | $217.47 | $180.76 | 290,848 |
2016-06-15 | $212.75 | $217.68 | $212.75 | $216.38 | $179.85 | 530,905 |
2016-06-14 | $211.22 | $213.46 | $210.28 | $212.27 | $176.43 | 407,320 |
2016-06-13 | $209.65 | $213.40 | $209.33 | $211.36 | $175.68 | 636,818 |
2016-06-10 | $208.01 | $210.05 | $207.50 | $209.34 | $174.00 | 403,699 |
2016-06-09 | $209.19 | $210.92 | $208.66 | $209.26 | $173.93 | 443,478 |
2016-06-08 | $207.23 | $209.63 | $207.20 | $209.19 | $173.87 | 437,889 |
2016-06-07 | $210.99 | $212.38 | $208.68 | $209.20 | $173.88 | 396,693 |
2016-06-06 | $212.94 | $214.19 | $208.32 | $210.00 | $174.55 | 592,750 |
2016-06-03 | $218.30 | $220.00 | $212.84 | $213.24 | $177.24 | 1,072,513 |
2016-06-02 | $218.71 | $219.83 | $216.42 | $218.05 | $181.24 | 541,009 |
2016-06-01 | $225.50 | $225.54 | $218.10 | $218.93 | $181.97 | 805,157 |
2016-05-31 | $226.85 | $227.75 | $224.39 | $227.23 | $188.87 | 371,248 |
2016-05-27 | $227.44 | $228.83 | $225.38 | $226.90 | $188.59 | 262,719 |
2016-05-26 | $225.62 | $227.20 | $224.52 | $227.08 | $188.74 | 273,753 |
2016-05-25 | $223.86 | $226.37 | $222.28 | $226.00 | $187.85 | 426,745 |
2016-05-24 | $224.05 | $224.66 | $222.16 | $223.49 | $185.76 | 349,072 |
2016-05-23 | $223.31 | $224.05 | $221.97 | $222.17 | $184.66 | 196,557 |
2016-05-20 | $222.74 | $223.62 | $221.16 | $222.83 | $185.21 | 322,288 |
2016-05-19 | $221.86 | $221.90 | $219.46 | $221.32 | $183.96 | 283,051 |
2016-05-18 | $223.79 | $225.00 | $220.35 | $223.52 | $185.78 | 433,738 |
2016-05-17 | $229.04 | $229.49 | $222.81 | $224.28 | $186.42 | 451,879 |
2016-05-16 | $228.62 | $230.57 | $227.13 | $229.49 | $190.75 | 306,838 |
2016-05-13 | $229.68 | $229.88 | $227.04 | $227.75 | $189.30 | 242,633 |
2016-05-12 | $230.78 | $231.19 | $227.56 | $229.93 | $191.11 | 323,857 |
2016-05-11 | $236.09 | $236.09 | $229.92 | $230.60 | $191.67 | 335,572 |
2016-05-10 | $235.00 | $237.50 | $233.20 | $236.11 | $196.25 | 518,280 |
2016-05-09 | $232.39 | $233.99 | $232.39 | $233.51 | $194.09 | 377,528 |
2016-05-06 | $228.91 | $232.33 | $225.78 | $232.16 | $192.97 | 305,774 |
2016-05-05 | $227.30 | $230.00 | $227.09 | $228.87 | $190.23 | 298,137 |
2016-05-04 | $221.84 | $227.55 | $221.50 | $225.91 | $187.77 | 406,915 |
2016-05-03 | $221.60 | $223.81 | $220.85 | $223.52 | $185.78 | 385,324 |
2016-05-02 | $219.42 | $223.67 | $219.00 | $222.93 | $185.29 | 384,884 |
2016-04-29 | $223.75 | $224.68 | $218.85 | $220.45 | $183.23 | 971,178 |
2016-04-28 | $224.08 | $227.87 | $223.36 | $224.33 | $186.46 | 379,005 |
2016-04-27 | $223.77 | $225.00 | $220.94 | $224.65 | $186.72 | 555,951 |
2016-04-26 | $227.42 | $229.26 | $224.68 | $225.43 | $187.37 | 408,568 |
2016-04-25 | $223.85 | $227.55 | $223.85 | $227.46 | $189.06 | 268,223 |
2016-04-22 | $222.69 | $225.43 | $221.94 | $224.51 | $186.61 | 269,158 |
2016-04-21 | $222.02 | $225.76 | $221.22 | $222.30 | $184.77 | 431,199 |
2016-04-20 | $229.32 | $229.43 | $222.33 | $222.81 | $185.19 | 371,407 |
2016-04-19 | $226.92 | $229.90 | $226.21 | $229.27 | $190.56 | 470,135 |
2016-04-18 | $224.75 | $226.70 | $223.25 | $226.44 | $188.21 | 577,995 |
2016-04-15 | $218.79 | $225.67 | $218.31 | $224.87 | $186.91 | 445,573 |
2016-04-14 | $222.66 | $222.66 | $217.47 | $218.89 | $181.94 | 511,084 |
2016-04-13 | $229.79 | $229.79 | $222.17 | $222.95 | $185.31 | 860,435 |
2016-04-12 | $227.34 | $228.94 | $224.09 | $228.65 | $190.05 | 527,981 |
2016-04-11 | $231.73 | $231.73 | $227.12 | $227.14 | $188.79 | 381,786 |
2016-04-08 | $232.31 | $232.90 | $231.15 | $231.43 | $192.36 | 337,037 |
2016-04-07 | $231.41 | $232.63 | $229.30 | $230.60 | $191.67 | 347,105 |
2016-04-06 | $231.43 | $233.25 | $230.38 | $232.40 | $193.17 | 498,141 |
2016-04-05 | $232.02 | $233.99 | $230.87 | $231.86 | $192.72 | 295,371 |
2016-04-04 | $233.15 | $234.99 | $232.13 | $233.79 | $194.32 | 373,901 |
2016-04-01 | $233.14 | $234.19 | $231.69 | $232.82 | $193.51 | 356,263 |
2016-03-31 | $232.17 | $234.78 | $231.14 | $233.86 | $194.38 | 482,968 |
2016-03-30 | $234.00 | $234.95 | $232.17 | $232.35 | $193.12 | 354,370 |
2016-03-29 | $226.76 | $233.90 | $226.76 | $233.67 | $194.22 | 370,839 |
2016-03-28 | $226.21 | $228.44 | $225.22 | $228.27 | $188.44 | 344,147 |
2016-03-24 | $227.74 | $228.22 | $224.74 | $226.21 | $186.74 | 319,845 |
2016-03-23 | $228.50 | $230.36 | $228.14 | $228.51 | $188.64 | 533,661 |
2016-03-22 | $226.16 | $229.61 | $225.36 | $228.48 | $188.62 | 442,494 |
2016-03-21 | $226.07 | $227.41 | $225.76 | $226.25 | $186.78 | 388,431 |
2016-03-18 | $226.67 | $229.67 | $224.94 | $226.07 | $186.63 | 976,534 |
2016-03-17 | $222.41 | $227.12 | $221.05 | $226.38 | $186.88 | 502,277 |
2016-03-16 | $220.50 | $222.81 | $218.65 | $222.02 | $183.28 | 314,978 |
2016-03-15 | $220.15 | $221.44 | $219.60 | $221.32 | $182.71 | 326,167 |
2016-03-14 | $223.84 | $224.91 | $219.04 | $221.11 | $182.53 | 500,283 |
2016-03-11 | $222.36 | $224.56 | $220.49 | $224.43 | $185.27 | 542,112 |
2016-03-10 | $223.53 | $224.67 | $219.17 | $220.67 | $182.17 | 435,821 |
2016-03-09 | $222.19 | $224.38 | $219.67 | $222.24 | $183.46 | 398,846 |
2016-03-08 | $223.17 | $225.26 | $221.56 | $221.93 | $183.21 | 379,946 |
2016-03-07 | $220.82 | $223.47 | $220.29 | $223.17 | $184.23 | 335,851 |
2016-03-04 | $222.66 | $223.86 | $221.05 | $222.49 | $183.67 | 430,187 |
2016-03-03 | $218.66 | $221.10 | $217.19 | $221.05 | $182.48 | 454,656 |
2016-03-02 | $215.72 | $219.05 | $211.86 | $218.00 | $179.96 | 459,746 |
2016-03-01 | $210.64 | $216.79 | $209.51 | $216.59 | $178.80 | 511,829 |
2016-02-29 | $210.14 | $214.57 | $209.15 | $209.28 | $172.77 | 577,409 |
2016-02-26 | $210.96 | $211.74 | $209.79 | $209.98 | $173.34 | 450,821 |
2016-02-25 | $208.65 | $214.86 | $208.15 | $211.00 | $174.19 | 468,166 |
2016-02-24 | $208.04 | $211.47 | $205.45 | $207.42 | $171.23 | 265,768 |
2016-02-23 | $208.14 | $211.53 | $208.14 | $209.17 | $172.68 | 446,657 |
2016-02-22 | $208.55 | $210.88 | $208.30 | $209.53 | $172.97 | 407,354 |
2016-02-19 | $201.96 | $208.79 | $201.96 | $207.12 | $170.98 | 1,054,552 |
2016-02-18 | $201.78 | $203.80 | $198.87 | $202.03 | $166.78 | 398,684 |
2016-02-17 | $199.13 | $203.36 | $196.32 | $201.57 | $166.40 | 544,772 |
2016-02-16 | $197.00 | $199.20 | $193.80 | $198.63 | $163.97 | 434,759 |
2016-02-12 | $196.94 | $197.87 | $192.40 | $195.54 | $161.42 | 512,889 |
2016-02-11 | $194.03 | $194.87 | $191.25 | $192.26 | $158.72 | 473,228 |
2016-02-10 | $196.64 | $200.00 | $195.56 | $196.79 | $162.46 | 455,686 |
2016-02-09 | $196.83 | $200.19 | $191.66 | $193.49 | $159.73 | 741,738 |
2016-02-08 | $205.98 | $205.98 | $196.69 | $198.17 | $163.59 | 622,065 |
2016-02-05 | $209.86 | $215.28 | $202.08 | $202.50 | $167.17 | 691,856 |
2016-02-04 | $209.20 | $212.57 | $207.25 | $210.92 | $174.12 | 579,177 |
2016-02-03 | $209.38 | $211.97 | $207.24 | $210.38 | $173.67 | 611,246 |
2016-02-02 | $214.23 | $216.53 | $207.60 | $208.32 | $171.97 | 566,292 |
2016-02-01 | $211.39 | $216.35 | $210.44 | $214.23 | $176.85 | 805,270 |
2016-01-29 | $212.04 | $213.62 | $205.73 | $213.11 | $175.93 | 1,223,125 |
2016-01-28 | $219.38 | $221.19 | $209.89 | $210.78 | $174.00 | 998,562 |
2016-01-27 | $226.32 | $226.32 | $218.99 | $220.44 | $181.98 | 515,479 |
2016-01-26 | $223.37 | $226.63 | $223.08 | $226.32 | $186.83 | 471,433 |
2016-01-25 | $224.86 | $227.22 | $222.46 | $223.11 | $184.18 | 432,465 |
2016-01-22 | $222.82 | $225.39 | $221.49 | $224.85 | $185.62 | 733,660 |
2016-01-21 | $225.12 | $226.84 | $219.31 | $221.00 | $182.44 | 587,375 |
2016-01-20 | $231.61 | $231.61 | $223.95 | $224.48 | $185.31 | 717,314 |
2016-01-19 | $231.19 | $233.85 | $229.17 | $232.33 | $191.79 | 484,778 |
2016-01-15 | $228.97 | $231.66 | $226.26 | $230.15 | $189.99 | 606,119 |
2016-01-14 | $233.78 | $235.85 | $230.54 | $230.83 | $190.56 | 632,928 |
2016-01-13 | $235.27 | $237.03 | $232.36 | $233.78 | $192.99 | 613,924 |
2016-01-12 | $234.60 | $235.56 | $230.39 | $234.78 | $193.82 | 640,609 |
2016-01-11 | $234.85 | $236.55 | $234.11 | $235.69 | $194.57 | 477,171 |
2016-01-08 | $236.28 | $238.67 | $233.14 | $233.67 | $192.90 | 384,201 |
2016-01-07 | $235.56 | $237.99 | $234.73 | $235.70 | $194.58 | 459,973 |
2016-01-06 | $238.01 | $239.99 | $236.63 | $238.05 | $196.52 | 189,475 |
2016-01-05 | $237.90 | $240.55 | $237.78 | $240.04 | $198.16 | 257,678 |
2016-01-04 | $238.45 | $239.32 | $235.54 | $237.32 | $195.91 | 364,618 |
2015-12-31 | $243.36 | $243.92 | $239.30 | $239.41 | $197.64 | 341,118 |
2015-12-30 | $241.88 | $244.36 | $240.83 | $243.27 | $200.83 | 402,226 |
2015-12-29 | $242.56 | $244.71 | $242.11 | $244.29 | $200.48 | 361,765 |
2015-12-28 | $237.74 | $240.92 | $237.31 | $240.83 | $197.64 | 305,254 |
2015-12-24 | $237.71 | $239.19 | $236.58 | $238.37 | $195.62 | 137,824 |
2015-12-23 | $235.60 | $238.25 | $233.25 | $238.15 | $195.44 | 350,745 |
2015-12-22 | $235.77 | $237.69 | $234.19 | $234.38 | $192.35 | 459,123 |
2015-12-21 | $237.91 | $238.60 | $234.12 | $235.10 | $192.94 | 663,855 |
2015-12-18 | $237.43 | $238.02 | $235.07 | $235.47 | $193.24 | 824,847 |
2015-12-17 | $240.09 | $240.16 | $237.48 | $238.63 | $195.84 | 880,729 |
2015-12-16 | $235.96 | $241.13 | $234.68 | $240.18 | $197.11 | 414,553 |
2015-12-15 | $233.25 | $236.84 | $231.09 | $235.00 | $192.86 | 641,226 |
2015-12-14 | $230.28 | $233.12 | $227.01 | $232.86 | $191.10 | 523,560 |
2015-12-11 | $227.71 | $231.11 | $226.63 | $230.81 | $189.42 | 416,661 |
2015-12-10 | $230.33 | $231.59 | $228.80 | $229.43 | $188.29 | 292,586 |
2015-12-09 | $230.61 | $232.42 | $227.12 | $230.22 | $188.93 | 367,521 |
2015-12-08 | $232.38 | $233.35 | $227.74 | $231.95 | $190.35 | 327,291 |
2015-12-07 | $232.80 | $234.28 | $231.10 | $232.56 | $190.85 | 462,325 |
2015-12-04 | $228.42 | $234.32 | $228.42 | $233.38 | $191.53 | 391,261 |
2015-12-03 | $228.00 | $229.26 | $226.51 | $227.61 | $186.79 | 566,412 |
2015-12-02 | $234.69 | $235.79 | $228.46 | $228.92 | $187.87 | 387,340 |
2015-12-01 | $232.05 | $235.64 | $232.05 | $235.36 | $193.15 | 255,437 |
2015-11-30 | $234.57 | $235.67 | $230.14 | $230.79 | $189.40 | 903,488 |
2015-11-27 | $230.07 | $234.97 | $228.83 | $233.83 | $191.90 | 152,550 |
2015-11-25 | $228.64 | $231.20 | $227.97 | $230.60 | $189.25 | 225,040 |
2015-11-24 | $229.24 | $229.88 | $225.68 | $227.85 | $186.99 | 201,526 |
2015-11-23 | $228.22 | $230.39 | $226.97 | $230.05 | $188.79 | 254,839 |
2015-11-20 | $226.73 | $229.12 | $226.16 | $228.25 | $187.32 | 289,208 |
2015-11-19 | $223.78 | $226.30 | $223.08 | $225.97 | $185.45 | 198,318 |
2015-11-18 | $222.86 | $223.85 | $220.17 | $223.62 | $183.52 | 283,910 |
2015-11-17 | $220.42 | $224.15 | $219.06 | $222.25 | $182.39 | 252,111 |
2015-11-16 | $217.81 | $222.17 | $217.29 | $220.80 | $181.20 | 193,162 |
2015-11-13 | $219.64 | $221.11 | $217.61 | $217.75 | $178.70 | 174,374 |
2015-11-12 | $220.42 | $221.19 | $218.53 | $218.87 | $179.62 | 222,786 |
2015-11-11 | $218.45 | $221.39 | $217.69 | $220.66 | $181.09 | 199,325 |
2015-11-10 | $217.69 | $220.70 | $216.67 | $218.26 | $179.12 | 384,402 |
2015-11-09 | $217.20 | $219.37 | $214.29 | $216.19 | $177.42 | 271,137 |
2015-11-06 | $221.97 | $222.18 | $216.41 | $218.74 | $179.51 | 327,222 |
2015-11-05 | $221.07 | $223.76 | $220.26 | $223.58 | $183.48 | 321,257 |
2015-11-04 | $223.16 | $224.72 | $220.01 | $221.84 | $182.06 | 403,825 |
2015-11-03 | $226.02 | $226.74 | $221.86 | $223.13 | $183.12 | 429,331 |
2015-11-02 | $220.44 | $226.84 | $220.25 | $226.02 | $185.49 | 521,297 |
2015-10-30 | $222.86 | $226.05 | $216.14 | $220.44 | $180.91 | 966,293 |
2015-10-29 | $223.19 | $227.00 | $222.20 | $226.25 | $185.68 | 556,998 |
2015-10-28 | $227.60 | $229.42 | $220.09 | $223.19 | $183.16 | 804,324 |
2015-10-27 | $229.30 | $230.46 | $225.93 | $227.30 | $186.54 | 583,668 |
2015-10-26 | $230.89 | $232.00 | $227.59 | $229.66 | $188.47 | 418,133 |
2015-10-23 | $231.26 | $234.20 | $228.33 | $230.25 | $188.96 | 453,351 |
2015-10-22 | $235.31 | $236.21 | $230.80 | $231.99 | $190.39 | 648,565 |
2015-10-21 | $238.00 | $238.85 | $233.90 | $234.29 | $192.27 | 359,741 |
2015-10-20 | $237.32 | $238.25 | $235.81 | $237.21 | $194.67 | 220,657 |
2015-10-19 | $233.22 | $237.70 | $232.87 | $237.55 | $194.95 | 225,616 |
2015-10-16 | $232.22 | $234.04 | $231.33 | $233.37 | $191.52 | 318,377 |
2015-10-15 | $227.13 | $231.21 | $226.40 | $231.03 | $189.60 | 439,129 |
2015-10-14 | $229.41 | $229.41 | $225.74 | $226.26 | $185.68 | 255,896 |
2015-10-13 | $229.84 | $230.76 | $227.73 | $228.97 | $187.91 | 256,312 |
2015-10-12 | $229.13 | $230.57 | $227.87 | $230.47 | $189.14 | 281,942 |
2015-10-09 | $229.29 | $229.53 | $227.41 | $228.56 | $187.57 | 277,149 |
2015-10-08 | $229.09 | $230.37 | $226.03 | $229.57 | $188.40 | 272,358 |
2015-10-07 | $226.80 | $229.18 | $226.27 | $229.02 | $187.95 | 393,782 |
2015-10-06 | $228.11 | $229.51 | $225.63 | $226.73 | $186.07 | 273,522 |
2015-10-05 | $228.14 | $229.37 | $226.29 | $228.45 | $187.48 | 322,416 |
2015-10-02 | $224.60 | $227.74 | $221.04 | $227.63 | $186.81 | 291,896 |
2015-10-01 | $224.24 | $226.05 | $222.86 | $225.68 | $185.21 | 402,932 |
2015-09-30 | $221.05 | $223.85 | $220.60 | $223.42 | $183.35 | 465,510 |
2015-09-29 | $214.91 | $220.00 | $214.14 | $219.42 | $180.07 | 285,479 |
2015-09-28 | $216.54 | $217.17 | $212.92 | $214.85 | $176.32 | 250,878 |
2015-09-25 | $218.77 | $220.12 | $217.13 | $218.48 | $178.11 | 393,634 |
2015-09-24 | $220.27 | $221.72 | $216.62 | $217.89 | $177.62 | 300,021 |
2015-09-23 | $219.50 | $222.52 | $218.54 | $220.95 | $180.12 | 252,500 |
2015-09-22 | $220.28 | $221.62 | $218.76 | $219.52 | $178.95 | 265,419 |
2015-09-21 | $219.90 | $223.12 | $218.68 | $221.63 | $180.67 | 258,410 |
2015-09-18 | $219.36 | $225.35 | $218.01 | $219.48 | $178.92 | 529,851 |
2015-09-17 | $217.31 | $223.04 | $215.46 | $219.56 | $178.99 | 303,281 |
2015-09-16 | $214.97 | $218.02 | $214.97 | $217.74 | $177.50 | 172,788 |
2015-09-15 | $213.11 | $216.17 | $211.01 | $215.36 | $175.56 | 301,414 |
2015-09-14 | $215.20 | $215.20 | $211.37 | $212.51 | $173.24 | 276,921 |
2015-09-11 | $208.45 | $214.68 | $205.91 | $214.53 | $174.89 | 315,736 |
2015-09-10 | $206.54 | $211.65 | $205.72 | $208.58 | $170.04 | 289,973 |
2015-09-09 | $212.34 | $213.01 | $207.21 | $207.65 | $169.28 | 348,007 |
2015-09-08 | $210.08 | $213.01 | $208.08 | $210.46 | $171.57 | 354,495 |